Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
19.99
-0.02 (-0.10%)
Nov 5, 2024, 12:34 PM EST - Market open
Hewlett Packard Enterprise Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 20.15 | 20.39 | 20.01 | 20.01 | 20.01 | -0.25% | 8,093,393 |
Nov 1, 2024 | 19.56 | 20.25 | 19.51 | 20.06 | 20.06 | 2.92% | 12,601,951 |
Oct 31, 2024 | 20.19 | 20.24 | 19.49 | 19.49 | 19.49 | -4.18% | 12,163,456 |
Oct 30, 2024 | 20.95 | 21.05 | 20.23 | 20.34 | 20.34 | 2.37% | 15,599,720 |
Oct 29, 2024 | 19.73 | 19.98 | 19.69 | 19.87 | 19.87 | 0.71% | 9,709,361 |
Oct 28, 2024 | 19.60 | 19.88 | 19.48 | 19.73 | 19.73 | 1.39% | 8,955,909 |
Oct 25, 2024 | 19.58 | 19.86 | 19.44 | 19.46 | 19.46 | 0.31% | 7,901,442 |
Oct 24, 2024 | 19.42 | 19.47 | 19.24 | 19.40 | 19.40 | 0.47% | 9,434,625 |
Oct 23, 2024 | 19.83 | 19.85 | 19.25 | 19.31 | 19.31 | -2.92% | 10,069,812 |
Oct 22, 2024 | 19.85 | 19.96 | 19.57 | 19.89 | 19.89 | -0.40% | 11,112,225 |
Oct 21, 2024 | 20.68 | 20.68 | 19.89 | 19.97 | 19.97 | -3.48% | 15,063,936 |
Oct 18, 2024 | 21.03 | 21.06 | 20.39 | 20.69 | 20.69 | -1.19% | 10,429,171 |
Oct 17, 2024 | 20.82 | 21.00 | 20.68 | 20.94 | 20.94 | 0.24% | 9,672,947 |
Oct 16, 2024 | 20.80 | 20.97 | 20.69 | 20.89 | 20.89 | 0.72% | 13,599,331 |
Oct 15, 2024 | 20.81 | 21.09 | 20.66 | 20.74 | 20.74 | 0.10% | 14,362,582 |
Oct 14, 2024 | 20.65 | 20.93 | 20.63 | 20.72 | 20.72 | 0.24% | 8,153,253 |
Oct 11, 2024 | 20.53 | 20.82 | 20.50 | 20.67 | 20.67 | 0.63% | 8,488,023 |
Oct 10, 2024 | 20.70 | 20.94 | 20.39 | 20.54 | 20.54 | -1.49% | 18,463,660 |
Oct 9, 2024 | 20.82 | 20.90 | 20.50 | 20.85 | 20.85 | -0.57% | 10,816,868 |
Oct 8, 2024 | 20.96 | 21.05 | 20.76 | 20.97 | 20.97 | 0.53% | 11,588,818 |
Oct 7, 2024 | 20.51 | 20.93 | 20.50 | 20.86 | 20.86 | 1.16% | 10,961,279 |
Oct 4, 2024 | 20.69 | 20.75 | 20.28 | 20.62 | 20.62 | 1.33% | 8,529,660 |
Oct 3, 2024 | 20.39 | 20.83 | 20.23 | 20.35 | 20.35 | -0.73% | 10,884,332 |
Oct 2, 2024 | 20.00 | 20.66 | 19.95 | 20.50 | 20.50 | 2.76% | 12,851,131 |
Oct 1, 2024 | 20.33 | 20.38 | 19.82 | 19.95 | 19.95 | -2.49% | 14,802,394 |
Sep 30, 2024 | 20.09 | 20.51 | 19.94 | 20.46 | 20.46 | 1.59% | 16,962,528 |
Sep 27, 2024 | 20.45 | 20.48 | 20.13 | 20.14 | 20.14 | -1.03% | 10,396,804 |
Sep 26, 2024 | 20.23 | 20.49 | 19.98 | 20.35 | 20.35 | 2.52% | 17,618,648 |
Sep 25, 2024 | 19.69 | 20.09 | 19.58 | 19.85 | 19.85 | 5.14% | 24,344,058 |
Sep 24, 2024 | 18.95 | 18.96 | 18.79 | 18.88 | 18.88 | 0.27% | 10,154,756 |
Sep 23, 2024 | 18.82 | 18.87 | 18.63 | 18.83 | 18.83 | 0.11% | 11,338,813 |
Sep 20, 2024 | 18.79 | 18.89 | 18.51 | 18.81 | 18.81 | -0.21% | 30,622,965 |
Sep 19, 2024 | 18.67 | 18.94 | 18.65 | 18.85 | 18.85 | 3.01% | 17,085,298 |
Sep 18, 2024 | 18.27 | 18.57 | 18.03 | 18.30 | 18.18 | 0.55% | 17,767,065 |
Sep 17, 2024 | 17.97 | 18.40 | 17.71 | 18.20 | 18.08 | 5.63% | 28,391,586 |
Sep 16, 2024 | 16.84 | 17.31 | 16.81 | 17.23 | 17.11 | 0.47% | 14,943,395 |
Sep 13, 2024 | 16.92 | 17.20 | 16.84 | 17.15 | 17.03 | 1.72% | 19,822,591 |
Sep 12, 2024 | 16.36 | 16.94 | 16.20 | 16.86 | 16.75 | 2.80% | 41,961,175 |
Sep 11, 2024 | 16.10 | 16.46 | 15.77 | 16.40 | 16.29 | 1.86% | 70,763,359 |
Sep 10, 2024 | 16.39 | 16.53 | 15.95 | 16.10 | 15.99 | -8.52% | 70,663,199 |
Sep 9, 2024 | 17.60 | 17.85 | 17.53 | 17.60 | 17.48 | 0.40% | 13,693,037 |
Sep 6, 2024 | 17.58 | 17.80 | 17.30 | 17.53 | 17.41 | -0.62% | 16,208,756 |
Sep 5, 2024 | 17.15 | 18.00 | 16.86 | 17.64 | 17.52 | -6.02% | 29,090,183 |
Sep 4, 2024 | 18.93 | 19.02 | 18.56 | 18.77 | 18.64 | -1.52% | 17,829,549 |
Sep 3, 2024 | 19.28 | 19.44 | 18.96 | 19.06 | 18.93 | -1.60% | 15,341,451 |
Aug 30, 2024 | 19.15 | 19.57 | 19.11 | 19.37 | 19.24 | 3.69% | 18,330,229 |
Aug 29, 2024 | 18.96 | 19.04 | 18.66 | 18.68 | 18.55 | -1.68% | 9,558,707 |
Aug 28, 2024 | 19.00 | 19.18 | 18.80 | 19.00 | 18.87 | -0.52% | 8,706,974 |
Aug 27, 2024 | 19.06 | 19.34 | 19.03 | 19.10 | 18.97 | -0.42% | 7,637,268 |
Aug 26, 2024 | 19.23 | 19.48 | 19.09 | 19.18 | 19.05 | -0.16% | 7,313,880 |
Aug 23, 2024 | 19.07 | 19.32 | 18.88 | 19.21 | 19.08 | 2.34% | 7,959,493 |
Aug 22, 2024 | 18.91 | 19.05 | 18.74 | 18.77 | 18.64 | -0.58% | 7,195,124 |
Aug 21, 2024 | 18.81 | 18.90 | 18.50 | 18.88 | 18.75 | 0.59% | 7,719,767 |
Aug 20, 2024 | 18.82 | 18.84 | 18.47 | 18.77 | 18.64 | -0.58% | 9,747,616 |
Aug 19, 2024 | 18.67 | 18.90 | 18.50 | 18.88 | 18.75 | 1.12% | 9,017,308 |
Aug 16, 2024 | 18.69 | 18.83 | 18.56 | 18.67 | 18.54 | -0.48% | 8,302,537 |
Aug 15, 2024 | 18.30 | 18.81 | 18.11 | 18.76 | 18.63 | 5.51% | 13,126,859 |
Aug 14, 2024 | 17.83 | 17.85 | 17.54 | 17.78 | 17.66 | -0.11% | 10,201,320 |
Aug 13, 2024 | 17.36 | 17.88 | 17.32 | 17.80 | 17.68 | 3.55% | 16,886,375 |
Aug 12, 2024 | 17.39 | 17.42 | 17.06 | 17.19 | 17.07 | -0.87% | 13,676,721 |
Aug 9, 2024 | 17.20 | 17.44 | 17.11 | 17.34 | 17.22 | 0.17% | 7,352,755 |
Aug 8, 2024 | 16.91 | 17.33 | 16.91 | 17.31 | 17.19 | 3.53% | 9,934,512 |
Aug 7, 2024 | 17.25 | 17.27 | 16.61 | 16.72 | 16.61 | -3.07% | 18,905,751 |
Aug 6, 2024 | 17.40 | 17.56 | 17.23 | 17.25 | 17.13 | -0.58% | 14,081,274 |
Aug 5, 2024 | 17.26 | 17.57 | 17.00 | 17.35 | 17.23 | -3.77% | 12,876,374 |
Aug 2, 2024 | 18.55 | 18.69 | 17.95 | 18.03 | 17.91 | -5.50% | 12,776,500 |
Aug 1, 2024 | 19.75 | 19.98 | 18.83 | 19.08 | 18.95 | -4.17% | 9,309,996 |
Jul 31, 2024 | 19.80 | 20.10 | 19.64 | 19.91 | 19.77 | 4.73% | 12,120,373 |
Jul 30, 2024 | 19.56 | 19.69 | 18.99 | 19.01 | 18.88 | -2.06% | 11,214,553 |
Jul 29, 2024 | 19.85 | 19.93 | 19.39 | 19.41 | 19.28 | -1.77% | 7,886,065 |
Jul 26, 2024 | 19.58 | 19.91 | 19.54 | 19.76 | 19.63 | 1.59% | 7,954,784 |
Jul 25, 2024 | 19.92 | 19.99 | 19.41 | 19.45 | 19.32 | -2.99% | 11,529,846 |
Jul 24, 2024 | 20.41 | 20.67 | 20.03 | 20.05 | 19.91 | -2.39% | 9,554,215 |
Jul 23, 2024 | 20.50 | 20.68 | 20.41 | 20.54 | 20.40 | -0.24% | 6,290,285 |
Jul 22, 2024 | 20.62 | 20.79 | 20.48 | 20.59 | 20.45 | 0.54% | 9,657,134 |
Jul 19, 2024 | 20.66 | 20.72 | 20.44 | 20.48 | 20.34 | -0.92% | 10,035,704 |
Jul 18, 2024 | 21.02 | 21.21 | 20.63 | 20.67 | 20.53 | -0.67% | 10,713,160 |
Jul 17, 2024 | 21.18 | 21.29 | 20.73 | 20.81 | 20.67 | -2.89% | 12,520,154 |
Jul 16, 2024 | 21.48 | 21.53 | 21.23 | 21.43 | 21.28 | -0.05% | 7,878,093 |
Jul 15, 2024 | 21.26 | 21.48 | 21.15 | 21.44 | 21.29 | 1.28% | 9,921,644 |
Jul 12, 2024 | 21.19 | 21.41 | 20.98 | 21.17 | 21.03 | -0.14% | 9,206,457 |
Jul 11, 2024 | 21.36 | 21.41 | 20.97 | 21.20 | 21.06 | -0.70% | 9,411,910 |
Jul 10, 2024 | 21.39 | 21.49 | 21.10 | 21.35 | 21.20 | 0.47% | 10,414,197 |
Jul 9, 2024 | 20.81 | 21.62 | 20.80 | 21.25 | 21.10 | 1.72% | 15,691,673 |
Jul 8, 2024 | 20.75 | 20.98 | 20.69 | 20.89 | 20.75 | 1.65% | 11,118,838 |
Jul 5, 2024 | 20.68 | 20.69 | 20.29 | 20.55 | 20.41 | -0.58% | 15,281,373 |
Jul 3, 2024 | 21.10 | 21.10 | 20.52 | 20.67 | 20.53 | -2.13% | 11,412,756 |
Jul 2, 2024 | 20.86 | 21.17 | 20.81 | 21.12 | 20.98 | -0.19% | 11,762,427 |
Jul 1, 2024 | 21.32 | 21.32 | 20.60 | 21.16 | 21.02 | -0.05% | 13,452,092 |
Jun 28, 2024 | 21.04 | 21.28 | 20.90 | 21.17 | 21.03 | 0.62% | 17,398,883 |
Jun 27, 2024 | 20.92 | 21.31 | 20.89 | 21.04 | 20.90 | 0.57% | 12,920,966 |
Jun 26, 2024 | 20.78 | 21.01 | 20.72 | 20.92 | 20.78 | -0.95% | 17,304,878 |
Jun 25, 2024 | 20.51 | 21.14 | 20.33 | 21.12 | 20.98 | 3.18% | 15,811,158 |
Jun 24, 2024 | 20.83 | 21.03 | 20.46 | 20.47 | 20.33 | -2.15% | 19,621,150 |
Jun 21, 2024 | 21.25 | 21.38 | 20.43 | 20.92 | 20.78 | -2.61% | 61,956,518 |
Jun 20, 2024 | 22.66 | 22.74 | 21.41 | 21.48 | 21.33 | -1.65% | 25,498,928 |
Jun 18, 2024 | 21.89 | 22.82 | 21.56 | 21.84 | 21.69 | 0.83% | 44,296,057 |
Jun 17, 2024 | 21.86 | 21.96 | 21.20 | 21.66 | 21.38 | 0.28% | 20,204,940 |
Jun 14, 2024 | 21.62 | 21.82 | 21.26 | 21.60 | 21.33 | -0.74% | 18,473,746 |
Jun 13, 2024 | 20.86 | 21.90 | 20.79 | 21.76 | 21.48 | 4.07% | 22,925,407 |