Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
17.78
-0.12 (-0.67%)
At close: Jun 18, 2025, 4:00 PM
17.85
+0.07 (0.39%)
After-hours: Jun 18, 2025, 7:56 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202517.8718.1717.7117.7817.78-0.67%18,678,684
Jun 17, 202518.0318.2617.8417.9017.77-1.86%14,023,024
Jun 16, 202517.8018.2417.7618.2418.113.34%13,992,320
Jun 13, 202517.7617.9617.5317.6517.52-2.65%13,037,107
Jun 12, 202518.0618.2417.9718.1318.00-0.49%12,763,063
Jun 11, 202518.3018.4218.1218.2218.09-0.65%12,487,073
Jun 10, 202518.5218.5218.1918.3418.210.16%12,940,857
Jun 9, 202518.2018.5918.1618.3118.181.10%13,415,475
Jun 6, 202517.8618.2317.7618.1117.981.97%14,262,923
Jun 5, 202517.7818.0617.5217.7617.63-0.45%23,712,697
Jun 4, 202519.1719.2017.5817.8417.710.85%45,635,509
Jun 3, 202517.3217.7717.1617.6917.562.02%27,275,576
Jun 2, 202517.2817.3817.0317.3417.210.35%15,657,324
May 30, 202517.3817.4517.0917.2817.16-2.10%26,151,254
May 29, 202517.8417.9017.5817.6517.52-0.23%15,549,982
May 28, 202517.9518.0117.6317.6917.56-1.39%10,687,925
May 27, 202517.8317.9817.6017.9417.812.99%16,322,133
May 23, 202517.1817.4717.0317.4217.29-0.74%9,263,400
May 22, 202517.5417.7117.3417.5517.420.06%14,241,446
May 21, 202517.6018.0717.4917.5417.41-1.02%19,962,691
May 20, 202518.0218.0217.5817.7217.591.49%16,293,767
May 19, 202517.3617.5517.3317.4617.33-1.63%16,883,634
May 16, 202517.6817.8417.5817.7517.620.74%11,741,709
May 15, 202517.7217.7217.4417.6217.49-1.29%16,691,802
May 14, 202517.9718.1817.7717.8517.72-0.39%16,650,214
May 13, 202517.8018.0617.6817.9217.791.01%14,354,021
May 12, 202517.8517.9817.5517.7417.615.03%19,595,847
May 9, 202516.9717.1116.7616.8916.770.12%15,585,519
May 8, 202516.7117.1316.6916.8716.751.87%11,542,239
May 7, 202516.5616.6016.1816.5616.440.42%13,249,346
May 6, 202516.5716.6416.3416.4916.37-1.08%12,831,545
May 5, 202516.6616.9916.6316.6716.55-1.13%14,118,229
May 2, 202516.7816.9916.6516.8616.742.74%15,404,640
May 1, 202516.4016.7616.4016.4116.291.17%14,720,330
Apr 30, 202515.7216.2915.7116.2216.10-0.55%18,477,412
Apr 29, 202516.3516.4916.2616.3116.19-1.09%10,251,058
Apr 28, 202516.2916.5416.2016.4916.371.54%15,464,691
Apr 25, 202516.2216.3416.0616.2416.120.37%10,291,985
Apr 24, 202515.4416.2715.4216.1816.065.41%18,837,528
Apr 23, 202515.7816.2615.3215.3515.241.32%19,315,638
Apr 22, 202515.0215.2514.9115.1515.042.23%15,465,605
Apr 21, 202514.9515.0214.5514.8214.71-2.11%19,119,898
Apr 17, 202514.9715.2614.7515.1415.031.75%22,462,863
Apr 16, 202514.7215.1914.6014.8814.77-0.87%25,806,132
Apr 15, 202514.2815.5414.2015.0114.905.11%48,695,237
Apr 14, 202514.8614.8614.2714.2814.180.99%24,166,087
Apr 11, 202513.7314.1813.4314.1414.042.91%23,791,769
Apr 10, 202513.9414.0713.2013.7413.64-5.24%23,011,164
Apr 9, 202512.3714.6012.1514.5014.4015.91%39,493,519
Apr 8, 202513.7113.9512.2612.5112.42-6.15%31,348,361