Hewlett Packard Enterprise Company (HPE.PRC)
NYSE: HPE.PRC · Real-Time Price · USD · Preferred Stock
63.01
-1.63 (-2.52%)
At close: Aug 29, 2025
HPE.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.29 | 64.29 | 62.50 | 63.01 | 63.01 | -2.52% | 177,142 |
| Aug 28, 2025 | 63.48 | 64.97 | 63.48 | 64.64 | 64.64 | 1.83% | 404,208 |
| Aug 27, 2025 | 63.05 | 63.64 | 63.05 | 63.48 | 63.48 | 0.68% | 28,554 |
| Aug 26, 2025 | 63.43 | 63.52 | 62.90 | 63.05 | 63.05 | -0.19% | 12,345 |
| Aug 25, 2025 | 62.59 | 63.40 | 62.59 | 63.17 | 63.17 | 0.32% | 8,000 |
| Aug 22, 2025 | 61.58 | 63.45 | 61.58 | 62.97 | 62.97 | 2.09% | 38,877 |
| Aug 21, 2025 | 59.95 | 61.68 | 59.95 | 61.68 | 61.68 | 3.28% | 20,003 |
| Aug 20, 2025 | 61.39 | 61.39 | 58.91 | 59.72 | 59.72 | -1.27% | 64,356 |
| Aug 19, 2025 | 61.23 | 61.23 | 60.34 | 60.49 | 60.49 | -1.19% | 51,778 |
| Aug 18, 2025 | 60.94 | 61.31 | 60.90 | 61.22 | 61.22 | 2.03% | 2,814 |
| Aug 15, 2025 | 60.26 | 60.26 | 59.95 | 60.00 | 60.00 | -2.12% | 104,945 |
| Aug 14, 2025 | 61.98 | 61.98 | 61.15 | 61.30 | 60.35 | -1.13% | 121,443 |
| Aug 13, 2025 | 62.07 | 62.18 | 61.60 | 62.00 | 61.04 | 0.94% | 12,165 |
| Aug 12, 2025 | 60.55 | 61.78 | 60.50 | 61.42 | 60.47 | 2.66% | 24,397 |
| Aug 11, 2025 | 60.22 | 60.51 | 59.70 | 59.83 | 58.90 | -0.71% | 7,982 |
| Aug 8, 2025 | 60.00 | 60.31 | 60.00 | 60.26 | 59.32 | 1.64% | 10,929 |
| Aug 7, 2025 | 59.20 | 59.64 | 58.70 | 59.29 | 58.36 | 0.67% | 147,069 |
| Aug 6, 2025 | 58.28 | 58.95 | 58.28 | 58.89 | 57.97 | 1.34% | 17,329 |
| Aug 5, 2025 | 58.35 | 58.44 | 57.53 | 58.11 | 57.21 | -0.50% | 8,273 |
| Aug 4, 2025 | 58.15 | 58.40 | 57.77 | 58.40 | 57.49 | 0.95% | 5,655 |
| Aug 1, 2025 | 57.46 | 58.32 | 57.46 | 57.85 | 56.95 | -3.58% | 17,234 |
| Jul 31, 2025 | 60.25 | 60.73 | 59.70 | 60.00 | 59.07 | -0.79% | 303,665 |
| Jul 30, 2025 | 60.54 | 60.67 | 60.16 | 60.48 | 59.54 | 0.15% | 3,756 |
| Jul 29, 2025 | 60.13 | 60.41 | 59.94 | 60.39 | 59.45 | 0.17% | 50,121 |
| Jul 28, 2025 | 59.95 | 60.34 | 59.95 | 60.29 | 59.35 | 1.58% | 2,916 |
| Jul 24, 2025 | 59.67 | 59.86 | 59.31 | 59.35 | 58.43 | -1.25% | 174,175 |
| Jul 23, 2025 | 59.18 | 60.87 | 59.18 | 60.10 | 59.17 | 1.33% | 306,029 |
| Jul 22, 2025 | 59.56 | 59.67 | 59.17 | 59.31 | 58.39 | -1.18% | 4,244 |
| Jul 21, 2025 | 60.02 | 60.48 | 59.74 | 60.02 | 59.09 | -1.40% | 59,462 |
| Jul 18, 2025 | 60.55 | 61.08 | 60.47 | 60.87 | 59.92 | 1.28% | 228,292 |
| Jul 17, 2025 | 58.77 | 60.69 | 58.77 | 60.10 | 59.17 | 1.78% | 1,059,451 |
| Jul 16, 2025 | 58.75 | 59.14 | 58.44 | 59.05 | 58.13 | 0.44% | 18,386 |
| Jul 15, 2025 | 59.39 | 59.65 | 58.64 | 58.79 | 57.88 | -0.96% | 73,628 |
| Jul 14, 2025 | 59.31 | 59.86 | 59.31 | 59.36 | 58.44 | -0.74% | 16,580 |
| Jul 11, 2025 | 59.82 | 60.03 | 59.67 | 59.80 | 58.87 | -2.02% | 67,665 |
| Jul 10, 2025 | 59.59 | 62.87 | 59.59 | 61.03 | 60.08 | 1.82% | 32,907 |
| Jul 9, 2025 | 59.66 | 60.17 | 59.63 | 59.94 | 59.01 | 0.02% | 83,705 |
| Jul 8, 2025 | 59.90 | 60.04 | 59.37 | 59.93 | 59.00 | 0.05% | 31,560 |
| Jul 7, 2025 | 60.32 | 60.32 | 59.71 | 59.90 | 58.97 | -1.98% | 6,271 |
| Jul 3, 2025 | 60.68 | 61.26 | 60.54 | 61.11 | 60.16 | 0.30% | 9,552 |
| Jul 2, 2025 | 59.09 | 61.35 | 59.09 | 60.93 | 59.98 | 3.22% | 44,744 |
| Jul 1, 2025 | 58.75 | 59.43 | 58.26 | 59.03 | 58.11 | 0.26% | 59,601 |
| Jun 30, 2025 | 59.00 | 60.16 | 58.03 | 58.88 | 57.97 | 8.39% | 727,161 |
| Jun 27, 2025 | 54.24 | 54.49 | 53.86 | 54.32 | 53.48 | 0.46% | 11,646 |
| Jun 26, 2025 | 54.06 | 54.52 | 54.06 | 54.07 | 53.23 | -0.68% | 10,944 |
| Jun 25, 2025 | 53.42 | 54.57 | 53.42 | 54.44 | 53.59 | 1.55% | 4,444 |
| Jun 24, 2025 | 53.02 | 53.75 | 53.01 | 53.61 | 52.78 | 1.53% | 7,834 |
| Jun 23, 2025 | 53.12 | 53.12 | 52.19 | 52.80 | 51.98 | -0.47% | 4,419 |
| Jun 20, 2025 | 53.40 | 53.57 | 52.88 | 53.05 | 52.23 | 0.40% | 7,796 |
| Jun 18, 2025 | 53.63 | 53.78 | 52.69 | 52.84 | 52.02 | 0.36% | 3,815 |