Skip to main content
logo
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
23.50
+0.31 (1.34%)
At close: Oct 24, 2025, 4:00 PM EDT
23.49
-0.01 (-0.04%)
After-hours: Oct 24, 2025, 7:58 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.6623.7023.2823.5023.501.34%19,914,346
Oct 23, 202523.1423.4623.0623.1923.190.43%30,706,724
Oct 22, 202523.1423.2522.6023.0923.09-0.77%50,450,368
Oct 21, 202522.9623.4322.6223.2723.271.75%81,272,470
Oct 20, 202523.0723.1122.4422.8722.87-0.39%60,189,796
Oct 17, 202522.3523.2722.2422.9622.962.04%65,685,507
Oct 16, 202522.9723.4922.1122.5022.50-10.14%78,889,779
Oct 15, 202525.2526.3124.8725.0425.040.16%50,347,654
Oct 14, 202524.3825.3724.2825.0025.000.81%34,533,620
Oct 13, 202524.9525.4624.7524.8024.801.64%35,267,917
Oct 10, 202526.2526.3724.3924.4024.40-7.05%35,814,932
Oct 9, 202526.0426.3725.7426.2526.250.65%20,274,404
Oct 8, 202524.8626.4424.8526.0826.084.70%29,025,345
Oct 7, 202525.4625.9224.6724.9124.910.48%21,949,827
Oct 6, 202524.9725.2624.7724.7924.791.47%15,655,971
Oct 3, 202524.6025.0024.3024.4324.43-0.20%20,800,647
Oct 2, 202525.1725.3124.4124.4824.48-1.81%17,599,947
Oct 1, 202524.3824.9824.2324.9324.931.51%27,908,351
Sep 30, 202524.1024.5723.9824.5624.561.74%22,897,446
Sep 29, 202524.3124.6924.1024.1424.140.58%19,445,342
Sep 26, 202524.0824.1523.8124.0024.00-0.87%20,648,091
Sep 25, 202524.0224.2623.8724.2124.21-1.02%32,909,757
Sep 24, 202524.8925.0724.3724.4624.46-0.97%25,135,613
Sep 23, 202525.1225.3224.6824.7024.70-1.83%25,207,499
Sep 22, 202524.9625.3624.9025.1625.160.68%28,153,209
Sep 19, 202525.2125.3224.8624.9924.99-0.99%32,895,745
Sep 18, 202525.0025.3524.8925.2425.242.06%22,035,014
Sep 17, 202524.5524.9624.2524.7324.601.23%25,280,536
Sep 16, 202524.9124.9724.3424.4324.31-1.65%21,439,287
Sep 15, 202524.8025.0424.5124.8424.710.44%18,368,294
Sep 12, 202524.8625.1024.7324.7324.60-0.52%20,692,424
Sep 11, 202524.5824.9624.4524.8624.731.72%20,845,513
Sep 10, 202524.0124.6823.9324.4424.322.35%21,361,381
Sep 9, 202523.4223.9823.3823.8823.761.62%16,873,535
Sep 8, 202523.6023.7823.0523.5023.38-0.09%19,157,063
Sep 5, 202523.1623.5622.7023.5223.401.55%24,237,483
Sep 4, 202523.9024.1822.6823.1623.041.49%62,528,789
Sep 3, 202522.9623.0422.5822.8222.700.62%32,313,706
Sep 2, 202522.0522.7121.9222.6822.560.49%27,797,186
Aug 29, 202522.8422.8722.4322.5722.45-2.55%19,962,851
Aug 28, 202522.8223.3122.7023.1623.041.89%24,964,920
Aug 27, 202522.3222.8722.2422.7322.611.02%23,389,934
Aug 26, 202522.5522.7522.4022.5022.39-0.27%17,056,443
Aug 25, 202522.4922.6722.3522.5622.440.49%17,379,112
Aug 22, 202521.8722.6921.8422.4522.342.89%18,245,308
Aug 21, 202521.6821.9121.4221.8221.713.71%20,562,570
Aug 20, 202521.6021.6220.4421.0420.93-1.41%16,999,460
Aug 19, 202521.5521.6821.3021.3421.23-1.34%11,587,578
Aug 18, 202521.1121.6721.1021.6321.522.22%12,215,097
Aug 15, 202521.3821.3821.0421.1621.05-0.75%14,998,788