Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
16.89
+0.02 (0.12%)
At close: May 9, 2025, 4:00 PM
16.95
+0.06 (0.36%)
After-hours: May 9, 2025, 7:28 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202516.9717.1116.7616.8916.890.12%15,585,519
May 8, 202516.7117.1316.6916.8716.871.87%11,542,239
May 7, 202516.5616.6016.1816.5616.560.42%13,249,346
May 6, 202516.5716.6416.3416.4916.49-1.08%12,831,545
May 5, 202516.6616.9916.6316.6716.67-1.13%14,118,229
May 2, 202516.7816.9916.6516.8616.862.74%15,404,640
May 1, 202516.4016.7616.4016.4116.411.17%14,720,330
Apr 30, 202515.7216.2915.7116.2216.22-0.55%18,477,412
Apr 29, 202516.3516.4916.2616.3116.31-1.09%10,251,058
Apr 28, 202516.2916.5416.2016.4916.491.54%15,464,691
Apr 25, 202516.2216.3416.0616.2416.240.37%10,291,985
Apr 24, 202515.4416.2715.4216.1816.185.41%18,837,528
Apr 23, 202515.7816.2615.3215.3515.351.32%19,315,638
Apr 22, 202515.0215.2514.9115.1515.152.23%15,465,605
Apr 21, 202514.9515.0214.5514.8214.82-2.11%19,119,898
Apr 17, 202514.9715.2614.7515.1415.141.75%22,462,863
Apr 16, 202514.7215.1914.6014.8814.88-0.87%25,806,132
Apr 15, 202514.2815.5414.2015.0115.015.11%48,695,237
Apr 14, 202514.8614.8614.2714.2814.280.99%24,166,087
Apr 11, 202513.7314.1813.4314.1414.142.91%23,791,769
Apr 10, 202513.9414.0713.2013.7413.74-5.24%23,011,164
Apr 9, 202512.3714.6012.1514.5014.5015.91%39,493,519
Apr 8, 202513.7113.9512.2612.5112.51-6.15%31,348,361
Apr 7, 202512.3414.2012.3113.3313.334.22%35,719,925
Apr 4, 202513.3113.3111.9712.7912.79-6.51%32,654,968
Apr 3, 202515.1315.3013.6013.6813.68-15.14%35,325,817
Apr 2, 202515.3916.2015.3916.1216.123.07%23,638,201
Apr 1, 202515.4915.7415.2815.6415.641.36%22,897,492
Mar 31, 202515.4815.5515.2415.4315.43-2.28%31,786,496
Mar 28, 202515.8515.9215.5215.7915.79-0.94%19,216,397
Mar 27, 202515.9616.0615.7615.9415.94-0.81%18,129,288
Mar 26, 202516.5016.5516.0416.0716.07-2.72%23,627,957
Mar 25, 202516.4616.5916.4016.5216.520.24%21,198,202
Mar 24, 202516.4016.5516.3216.4816.482.68%24,161,705
Mar 21, 202515.9416.1215.7816.0516.05-1.11%47,407,446
Mar 20, 202516.1016.4816.0616.2316.10-0.67%19,402,563
Mar 19, 202516.0816.5516.0616.3416.212.57%21,482,790
Mar 18, 202515.7616.0415.7215.9315.800.57%24,407,557
Mar 17, 202515.6515.9615.6015.8415.711.41%19,419,633
Mar 14, 202515.0515.6915.0515.6215.495.75%27,800,090
Mar 13, 202515.1115.4314.6414.7714.65-2.12%30,915,037
Mar 12, 202515.2515.5214.9315.0914.97-1.63%26,594,023
Mar 11, 202515.0215.5114.9215.3415.221.72%29,627,190
Mar 10, 202515.5115.6714.8515.0814.96-4.62%31,742,998
Mar 7, 202515.2616.0414.9315.8115.68-11.97%81,950,791
Mar 6, 202518.3218.6917.8817.9617.82-4.92%25,150,007
Mar 5, 202518.9519.1018.5818.8918.740.27%15,371,857
Mar 4, 202518.8619.1218.3418.8418.69-1.00%16,369,009
Mar 3, 202520.0720.0918.8919.0318.88-3.94%11,757,942
Feb 28, 202519.6020.0319.2419.8119.65-0.15%17,708,384