Skip to main content
logo
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
24.49
+0.05 (0.20%)
At close: Dec 26, 2025, 4:00 PM EST
24.40
-0.09 (-0.37%)
After-hours: Dec 26, 2025, 7:58 PM EST

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202524.5024.5624.3524.4924.490.20%9,823,670
Dec 24, 202524.6024.7024.4424.4424.44-0.57%5,179,136
Dec 23, 202524.7324.8024.4624.5824.58-0.49%16,218,083
Dec 22, 202524.6724.8024.3924.7024.701.11%18,487,144
Dec 19, 202523.9124.5823.8924.4324.432.13%29,074,660
Dec 18, 202524.1024.1923.3923.9223.78-0.42%23,602,603
Dec 17, 202524.3724.6723.8424.0223.88-1.15%31,541,815
Dec 16, 202523.9224.5023.8424.3024.161.04%33,437,530
Dec 15, 202524.0024.0923.7224.0523.910.75%35,706,281
Dec 12, 202524.3924.4423.6923.8723.73-2.73%49,512,973
Dec 11, 202524.7324.9024.0524.5424.39-2.85%31,575,277
Dec 10, 202524.7425.4124.5825.2625.111.98%40,648,760
Dec 9, 202523.6924.8123.6724.7724.623.81%31,516,642
Dec 8, 202523.1424.3723.0523.8623.722.27%26,246,077
Dec 5, 202520.9023.5620.6123.3323.191.88%47,409,060
Dec 4, 202522.3123.0922.3022.9022.762.88%33,710,932
Dec 3, 202521.8922.4121.8222.2622.131.55%19,079,425
Dec 2, 202522.2322.2421.8521.9221.79-0.09%16,830,386
Dec 1, 202521.5622.0321.4821.9421.810.32%25,190,235
Nov 28, 202521.5921.9421.5421.8721.741.58%7,707,801
Nov 26, 202521.6021.6121.1021.5321.400.80%19,609,798
Nov 25, 202521.1121.4520.9321.3621.231.28%21,491,187
Nov 24, 202520.8321.2520.6621.0920.962.78%35,604,138
Nov 21, 202520.1820.7919.9520.5220.402.50%22,404,440
Nov 20, 202521.1221.3119.9320.0219.90-2.82%24,343,621
Nov 19, 202520.8221.1520.5720.6020.48-1.44%26,653,160
Nov 18, 202521.0121.4620.7220.9020.78-1.55%43,252,781
Nov 17, 202521.9422.1920.7421.2321.10-7.01%50,382,142
Nov 14, 202522.4823.4222.3522.8322.69-0.44%29,806,999
Nov 13, 202523.2723.6022.6522.9322.79-2.34%42,098,326
Nov 12, 202523.0723.7023.0023.4823.342.58%37,546,621
Nov 11, 202523.7023.7522.7722.8922.75-4.15%28,882,045
Nov 10, 202524.1224.4123.5823.8823.741.83%34,049,782
Nov 7, 202523.2723.5322.7923.4523.310.21%21,932,630
Nov 6, 202523.6823.9023.1323.4023.26-1.31%22,854,155
Nov 5, 202523.6024.0323.3923.7123.570.64%27,393,699
Nov 4, 202523.9424.1023.4323.5623.42-3.84%35,378,254
Nov 3, 202524.6224.7824.1124.5024.350.33%28,309,383
Oct 31, 202524.4924.9224.2024.4224.270.04%33,572,127
Oct 30, 202524.1524.7524.0424.4124.260.58%39,387,185
Oct 29, 202524.5524.5924.0824.2724.130.08%35,121,130
Oct 28, 202524.2524.7023.6924.2524.110.29%38,284,062
Oct 27, 202523.7824.2223.5824.1824.042.89%35,603,402
Oct 24, 202523.6623.7023.2823.5023.361.34%19,914,346
Oct 23, 202523.1423.4623.0623.1923.050.43%30,706,724
Oct 22, 202523.1423.2522.6023.0922.95-0.77%50,450,368
Oct 21, 202522.9623.4322.6223.2723.131.75%81,272,470
Oct 20, 202523.0723.1122.4422.8722.73-0.39%60,189,796
Oct 17, 202522.3523.2722.2422.9622.822.04%65,685,507
Oct 16, 202522.9723.4922.1122.5022.37-10.14%78,889,779