Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
21.14
-0.60 (-2.76%)
At close: Feb 21, 2025, 4:00 PM
21.20
+0.06 (0.28%)
After-hours: Feb 21, 2025, 7:55 PM EST

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202521.8621.9721.5421.7421.74-0.50%8,676,091
Feb 19, 202521.7021.9121.6021.8521.850.32%8,427,664
Feb 18, 202521.8121.8621.2921.7821.780.32%11,685,609
Feb 14, 202521.2921.7721.1821.7121.712.02%9,807,677
Feb 13, 202521.2521.4420.9921.2821.280.90%9,625,142
Feb 12, 202520.9921.2820.8621.0921.09-0.42%7,928,736
Feb 11, 202521.2321.4321.1221.1821.18-1.17%11,291,808
Feb 10, 202521.3921.4721.0821.4321.430.75%10,673,524
Feb 7, 202521.5621.7021.1421.2721.27-0.42%10,205,107
Feb 6, 202521.5621.7021.2421.3621.36-10,698,771
Feb 5, 202520.8121.4820.7821.3621.362.54%12,061,969
Feb 4, 202520.5820.8420.3920.8320.831.81%15,540,306
Feb 3, 202520.6220.9320.4120.4620.46-3.45%16,941,501
Jan 31, 202521.2121.5720.9821.1921.19-17,014,981
Jan 30, 202522.0522.0920.3421.1921.19-2.17%27,898,782
Jan 29, 202521.8422.2021.6321.6621.660.93%15,537,158
Jan 28, 202523.0423.0420.9821.4621.46-6.49%30,977,945
Jan 27, 202523.2623.4722.3822.9522.95-5.83%17,887,154
Jan 24, 202524.5224.5424.1624.3724.370.04%9,462,797
Jan 23, 202524.2724.4224.0624.3624.36-0.25%9,303,011
Jan 22, 202524.0924.6623.8424.4224.423.04%14,117,350
Jan 21, 202523.2923.7523.1123.7023.702.42%11,827,734
Jan 17, 202523.7023.7023.0923.1423.14-1.15%19,931,066
Jan 16, 202523.3623.5123.2223.4123.410.47%11,090,328
Jan 15, 202523.1623.3422.9523.3023.303.37%17,963,010
Jan 14, 202522.1622.9022.0322.5422.542.55%17,645,926
Jan 13, 202521.5422.0021.1721.9821.98-0.45%14,949,517
Jan 10, 202521.8322.9821.4922.0822.080.23%26,537,178
Jan 8, 202522.2022.2521.6022.0322.03-1.12%14,520,696
Jan 7, 202523.0523.0522.2622.2822.28-2.49%12,107,317
Jan 6, 202522.2223.0622.1722.8522.854.72%21,505,809
Jan 3, 202521.5721.8521.4421.8221.821.63%8,662,335
Jan 2, 202521.4421.5721.1521.4721.470.56%11,584,474
Dec 31, 202421.4721.6021.1921.3521.35-0.23%7,318,565
Dec 30, 202421.3221.6121.1321.4021.40-1.15%7,219,545
Dec 27, 202421.8321.9221.5221.6521.65-1.72%6,570,983
Dec 26, 202421.7922.0521.7822.0322.030.64%4,817,293
Dec 24, 202421.8621.9221.7521.8921.890.32%5,955,384
Dec 23, 202421.6021.8621.3921.8221.820.97%14,383,984
Dec 20, 202420.6121.6420.6021.6121.613.45%43,682,384
Dec 19, 202421.0921.2020.7620.8920.771.46%18,373,873
Dec 18, 202421.6721.8020.5520.5920.47-4.41%15,360,506
Dec 17, 202421.3621.9121.3621.5421.41-1.42%13,269,745
Dec 16, 202421.8322.0421.2521.8521.720.09%22,024,396
Dec 13, 202421.7322.0721.6821.8321.70-10,279,515
Dec 12, 202421.8222.1721.7621.8321.70-0.37%12,668,211
Dec 11, 202421.8322.0021.2121.9121.78-0.05%16,182,306
Dec 10, 202422.6322.9021.7721.9221.79-5.15%20,630,790
Dec 9, 202423.8523.9223.0623.1122.97-3.51%22,240,173
Dec 6, 202422.6824.2422.4623.9523.8110.62%37,723,244
Dec 5, 202422.6022.7421.5721.6521.52-0.51%26,020,350
Dec 4, 202421.5022.0821.3721.7621.632.16%11,767,021
Dec 3, 202421.0621.3220.9621.3021.170.24%9,325,900
Dec 2, 202421.2021.6020.9921.2521.120.14%12,697,341
Nov 29, 202420.8321.4220.8121.2221.092.02%7,085,632
Nov 27, 202421.1221.4520.6420.8020.68-6.01%16,174,002
Nov 26, 202422.1722.2521.9422.1322.00-0.36%8,299,383
Nov 25, 202422.4022.6222.0722.2122.080.50%21,880,064
Nov 22, 202421.8122.2221.7222.1021.971.66%8,865,765
Nov 21, 202421.3221.9621.3021.7421.612.64%12,939,852
Nov 20, 202421.5621.5621.0821.1821.05-1.63%10,338,287
Nov 19, 202421.2221.5720.8621.5321.400.70%9,248,732
Nov 18, 202421.8121.8621.2921.3821.251.47%12,046,834
Nov 15, 202421.3921.4920.9821.0720.94-1.27%10,918,003
Nov 14, 202421.7122.0421.3421.3421.21-2.33%9,000,665
Nov 13, 202421.7622.1521.6121.8521.720.55%10,682,353
Nov 12, 202421.8322.1121.7021.7321.60-1.32%8,487,476
Nov 11, 202422.1222.4021.8922.0221.89-0.09%10,395,882
Nov 8, 202421.4722.2021.3822.0421.912.80%14,164,862
Nov 7, 202421.3621.6721.1721.4421.310.52%11,975,418
Nov 6, 202420.7321.3920.6821.3321.206.65%15,601,038
Nov 5, 202420.0220.2819.8620.0019.88-0.05%9,455,957
Nov 4, 202420.1520.3920.0120.0119.89-0.25%8,093,393
Nov 1, 202419.5620.2519.5120.0619.942.92%12,601,951
Oct 31, 202420.1920.2419.4919.4919.37-4.18%12,163,456
Oct 30, 202420.9521.0520.2320.3420.222.37%15,599,720
Oct 29, 202419.7319.9819.6919.8719.750.71%9,709,361
Oct 28, 202419.6019.8819.4819.7319.611.39%8,955,909
Oct 25, 202419.5819.8619.4419.4619.340.31%7,901,442
Oct 24, 202419.4219.4719.2419.4019.280.47%9,434,625
Oct 23, 202419.8319.8519.2519.3119.20-2.92%10,069,812
Oct 22, 202419.8519.9619.5719.8919.77-0.40%11,112,225
Oct 21, 202420.6820.6819.8919.9719.85-3.48%15,063,936
Oct 18, 202421.0321.0620.3920.6920.57-1.19%10,429,171
Oct 17, 202420.8221.0020.6820.9420.820.24%9,672,947
Oct 16, 202420.8020.9720.6920.8920.770.72%13,599,331
Oct 15, 202420.8121.0920.6620.7420.620.10%14,362,582
Oct 14, 202420.6520.9320.6320.7220.600.24%8,153,253
Oct 11, 202420.5320.8220.5020.6720.550.63%8,488,023
Oct 10, 202420.7020.9420.3920.5420.42-1.49%18,463,660
Oct 9, 202420.8220.9020.5020.8520.73-0.57%10,816,868
Oct 8, 202420.9621.0520.7620.9720.850.53%11,588,818
Oct 7, 202420.5120.9320.5020.8620.741.16%10,961,279
Oct 4, 202420.6920.7520.2820.6220.501.33%8,529,660
Oct 3, 202420.3920.8320.2320.3520.23-0.73%10,884,332
Oct 2, 202420.0020.6619.9520.5020.382.76%12,851,131
Oct 1, 202420.3320.3819.8219.9519.83-2.49%14,802,394
Sep 30, 202420.0920.5119.9420.4620.341.59%16,962,528
Sep 27, 202420.4520.4820.1320.1420.02-1.03%10,396,804
Sep 26, 202420.2320.4919.9820.3520.232.52%17,618,648