Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
24.73
-0.13 (-0.52%)
At close: Sep 12, 2025, 4:00 PM EDT
24.79
+0.06 (0.24%)
After-hours: Sep 12, 2025, 7:52 PM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.86 | 25.10 | 24.73 | 24.73 | 24.73 | -0.52% | 20,658,005 |
| Sep 11, 2025 | 24.58 | 24.96 | 24.45 | 24.86 | 24.86 | 1.72% | 20,845,513 |
| Sep 10, 2025 | 24.01 | 24.68 | 23.93 | 24.44 | 24.44 | 2.35% | 21,361,381 |
| Sep 9, 2025 | 23.42 | 23.98 | 23.38 | 23.88 | 23.88 | 1.62% | 16,873,535 |
| Sep 8, 2025 | 23.60 | 23.78 | 23.05 | 23.50 | 23.50 | -0.09% | 19,157,063 |
| Sep 5, 2025 | 23.16 | 23.56 | 22.70 | 23.52 | 23.52 | 1.55% | 24,237,483 |
| Sep 4, 2025 | 23.90 | 24.18 | 22.68 | 23.16 | 23.16 | 1.49% | 62,528,789 |
| Sep 3, 2025 | 22.96 | 23.04 | 22.58 | 22.82 | 22.82 | 0.62% | 32,313,706 |
| Sep 2, 2025 | 22.05 | 22.71 | 21.92 | 22.68 | 22.68 | 0.49% | 27,797,186 |
| Aug 29, 2025 | 22.84 | 22.87 | 22.43 | 22.57 | 22.57 | -2.55% | 19,962,851 |
| Aug 28, 2025 | 22.82 | 23.31 | 22.70 | 23.16 | 23.16 | 1.89% | 24,964,920 |
| Aug 27, 2025 | 22.32 | 22.87 | 22.24 | 22.73 | 22.73 | 1.02% | 23,389,934 |
| Aug 26, 2025 | 22.55 | 22.75 | 22.40 | 22.50 | 22.50 | -0.27% | 17,056,443 |
| Aug 25, 2025 | 22.49 | 22.67 | 22.35 | 22.56 | 22.56 | 0.49% | 17,379,112 |
| Aug 22, 2025 | 21.87 | 22.69 | 21.84 | 22.45 | 22.45 | 2.89% | 18,245,308 |
| Aug 21, 2025 | 21.68 | 21.91 | 21.42 | 21.82 | 21.82 | 3.71% | 20,562,570 |
| Aug 20, 2025 | 21.60 | 21.62 | 20.44 | 21.04 | 21.04 | -1.41% | 16,999,460 |
| Aug 19, 2025 | 21.55 | 21.68 | 21.30 | 21.34 | 21.34 | -1.34% | 11,587,578 |
| Aug 18, 2025 | 21.11 | 21.67 | 21.10 | 21.63 | 21.63 | 2.22% | 12,215,097 |
| Aug 15, 2025 | 21.38 | 21.38 | 21.04 | 21.16 | 21.16 | -0.75% | 14,998,788 |
| Aug 14, 2025 | 21.24 | 21.48 | 21.13 | 21.32 | 21.32 | -1.11% | 7,800,741 |
| Aug 13, 2025 | 21.40 | 21.76 | 21.28 | 21.56 | 21.56 | 1.13% | 16,222,703 |
| Aug 12, 2025 | 20.90 | 21.44 | 20.74 | 21.32 | 21.32 | 3.55% | 17,058,197 |
| Aug 11, 2025 | 20.93 | 21.08 | 20.57 | 20.59 | 20.59 | -1.06% | 15,792,920 |
| Aug 8, 2025 | 20.56 | 21.02 | 20.51 | 20.81 | 20.81 | 2.01% | 15,199,331 |
| Aug 7, 2025 | 20.46 | 20.55 | 20.13 | 20.40 | 20.40 | 1.34% | 16,213,122 |
| Aug 6, 2025 | 19.86 | 20.31 | 19.65 | 20.13 | 20.13 | 1.31% | 18,907,442 |
| Aug 5, 2025 | 20.08 | 20.14 | 19.64 | 19.87 | 19.87 | -0.75% | 12,199,326 |
| Aug 4, 2025 | 20.03 | 20.06 | 19.83 | 20.02 | 20.02 | 1.06% | 14,705,439 |
| Aug 1, 2025 | 20.29 | 20.29 | 19.66 | 19.81 | 19.81 | -4.25% | 14,724,569 |
| Jul 31, 2025 | 20.92 | 21.20 | 20.66 | 20.69 | 20.69 | -0.96% | 11,267,281 |
| Jul 30, 2025 | 20.88 | 21.09 | 20.76 | 20.89 | 20.89 | 0.19% | 14,022,882 |
| Jul 29, 2025 | 20.94 | 21.10 | 20.72 | 20.85 | 20.85 | -0.14% | 18,352,702 |
| Jul 28, 2025 | 20.82 | 20.93 | 20.67 | 20.88 | 20.88 | 0.72% | 21,448,971 |
| Jul 25, 2025 | 20.73 | 20.73 | 20.50 | 20.73 | 20.73 | 1.07% | 8,927,410 |
| Jul 24, 2025 | 20.70 | 20.73 | 20.50 | 20.51 | 20.51 | -1.20% | 12,227,670 |
| Jul 23, 2025 | 20.66 | 21.16 | 20.66 | 20.76 | 20.76 | 1.71% | 16,134,959 |
| Jul 22, 2025 | 20.65 | 20.70 | 20.26 | 20.41 | 20.41 | -1.21% | 13,488,147 |
| Jul 21, 2025 | 21.01 | 21.09 | 20.64 | 20.66 | 20.66 | -2.13% | 15,437,718 |
| Jul 18, 2025 | 20.97 | 21.19 | 20.88 | 21.11 | 21.11 | 1.34% | 14,176,314 |
| Jul 17, 2025 | 20.89 | 21.16 | 20.60 | 20.83 | 20.83 | 2.36% | 18,801,563 |
| Jul 16, 2025 | 20.39 | 20.51 | 20.07 | 20.35 | 20.35 | 0.35% | 15,635,264 |
| Jul 15, 2025 | 20.86 | 20.90 | 20.28 | 20.28 | 20.28 | -1.89% | 11,868,714 |
| Jul 14, 2025 | 20.58 | 20.85 | 20.45 | 20.67 | 20.67 | -0.24% | 12,232,401 |
| Jul 11, 2025 | 21.05 | 21.05 | 20.68 | 20.72 | 20.72 | -2.68% | 20,877,722 |
| Jul 10, 2025 | 20.94 | 21.72 | 20.72 | 21.29 | 21.29 | 2.36% | 34,642,852 |
| Jul 9, 2025 | 21.02 | 21.02 | 20.60 | 20.80 | 20.80 | -0.10% | 18,238,603 |
| Jul 8, 2025 | 20.94 | 21.01 | 20.55 | 20.82 | 20.82 | -0.43% | 23,841,141 |
| Jul 7, 2025 | 21.22 | 21.29 | 20.77 | 20.91 | 20.91 | -2.01% | 24,657,233 |
| Jul 3, 2025 | 21.44 | 21.47 | 21.15 | 21.34 | 21.34 | 0.42% | 12,296,572 |