Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
23.81
+1.20 (5.31%)
At close: Mar 31, 2026, 4:00 PM EDT
23.83
+0.02 (0.08%)
Pre-market: Apr 1, 2026, 8:58 AM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.08 | 23.85 | 22.62 | 23.81 | 23.81 | 5.31% | 20,317,256 |
| Mar 30, 2026 | 23.88 | 24.18 | 22.30 | 22.61 | 22.61 | -5.56% | 24,729,604 |
| Mar 27, 2026 | 24.87 | 24.92 | 23.87 | 23.94 | 23.94 | -4.51% | 23,815,855 |
| Mar 26, 2026 | 25.58 | 25.98 | 24.92 | 25.07 | 25.07 | -2.75% | 24,037,823 |
| Mar 25, 2026 | 24.39 | 26.43 | 24.09 | 25.78 | 25.78 | 7.87% | 51,593,144 |
| Mar 24, 2026 | 22.18 | 23.91 | 22.02 | 23.90 | 23.90 | 7.08% | 28,198,131 |
| Mar 23, 2026 | 22.05 | 22.53 | 21.81 | 22.32 | 22.18 | 2.90% | 16,628,548 |
| Mar 20, 2026 | 22.43 | 22.57 | 21.47 | 21.69 | 21.55 | -1.94% | 24,417,881 |
| Mar 19, 2026 | 21.23 | 22.18 | 21.16 | 22.12 | 21.98 | 2.74% | 10,302,252 |
| Mar 18, 2026 | 21.71 | 22.00 | 21.44 | 21.53 | 21.39 | -0.65% | 10,572,745 |
| Mar 17, 2026 | 21.94 | 22.28 | 21.62 | 21.67 | 21.53 | -0.82% | 16,696,688 |
| Mar 16, 2026 | 21.90 | 22.11 | 21.65 | 21.85 | 21.71 | 1.25% | 16,518,812 |
| Mar 13, 2026 | 21.88 | 21.98 | 21.36 | 21.58 | 21.44 | - | 14,179,100 |
| Mar 12, 2026 | 21.15 | 21.74 | 21.15 | 21.58 | 21.44 | 0.70% | 21,180,611 |
| Mar 11, 2026 | 21.27 | 21.91 | 21.19 | 21.43 | 21.29 | 1.56% | 23,245,182 |
| Mar 10, 2026 | 22.02 | 22.14 | 21.03 | 21.10 | 20.97 | -3.26% | 36,131,413 |
| Mar 9, 2026 | 20.64 | 21.85 | 20.60 | 21.81 | 21.67 | 3.22% | 34,704,428 |
| Mar 6, 2026 | 21.08 | 21.51 | 20.85 | 21.13 | 21.00 | -1.58% | 16,611,811 |
| Mar 5, 2026 | 21.50 | 21.89 | 21.21 | 21.47 | 21.33 | -0.37% | 12,826,509 |
| Mar 4, 2026 | 21.80 | 21.99 | 21.53 | 21.55 | 21.41 | -0.42% | 10,253,028 |
| Mar 3, 2026 | 21.70 | 21.84 | 20.86 | 21.64 | 21.50 | -2.21% | 18,494,515 |
| Mar 2, 2026 | 21.19 | 22.16 | 21.08 | 22.13 | 21.99 | 3.07% | 15,744,486 |
| Feb 27, 2026 | 21.04 | 21.80 | 20.96 | 21.47 | 21.33 | 3.02% | 30,874,077 |
| Feb 26, 2026 | 20.87 | 21.03 | 20.43 | 20.84 | 20.71 | 1.02% | 16,599,123 |
| Feb 25, 2026 | 20.28 | 20.76 | 20.24 | 20.63 | 20.50 | 1.88% | 13,677,707 |
| Feb 24, 2026 | 20.03 | 20.39 | 19.84 | 20.25 | 20.12 | 1.25% | 12,215,106 |
| Feb 23, 2026 | 21.23 | 21.31 | 19.97 | 20.00 | 19.87 | -6.41% | 14,414,665 |
| Feb 20, 2026 | 21.28 | 21.94 | 21.27 | 21.37 | 21.23 | -0.09% | 12,602,568 |
| Feb 19, 2026 | 21.59 | 21.83 | 21.11 | 21.39 | 21.25 | -0.74% | 12,195,212 |
| Feb 18, 2026 | 21.78 | 22.02 | 21.47 | 21.55 | 21.41 | -1.91% | 17,105,029 |
| Feb 17, 2026 | 22.28 | 22.60 | 21.91 | 21.97 | 21.83 | -3.17% | 13,720,862 |
| Feb 13, 2026 | 22.23 | 23.00 | 22.04 | 22.69 | 22.55 | 2.21% | 16,791,381 |
| Feb 12, 2026 | 23.17 | 23.33 | 21.85 | 22.20 | 22.06 | -6.76% | 30,321,327 |
| Feb 11, 2026 | 24.23 | 24.38 | 23.29 | 23.81 | 23.66 | -0.67% | 15,773,053 |
| Feb 10, 2026 | 24.01 | 24.25 | 23.91 | 23.97 | 23.82 | 0.25% | 12,868,834 |
| Feb 9, 2026 | 23.41 | 24.07 | 23.30 | 23.91 | 23.76 | 1.27% | 14,121,990 |
| Feb 6, 2026 | 23.08 | 23.80 | 22.98 | 23.61 | 23.46 | 3.96% | 15,011,907 |
| Feb 5, 2026 | 22.92 | 23.10 | 22.17 | 22.71 | 22.57 | -2.28% | 23,404,294 |
| Feb 4, 2026 | 21.78 | 23.29 | 21.73 | 23.24 | 23.09 | 6.70% | 29,903,043 |
| Feb 3, 2026 | 22.19 | 22.49 | 21.67 | 21.78 | 21.64 | -1.04% | 20,537,434 |
| Feb 2, 2026 | 21.41 | 22.08 | 21.35 | 22.01 | 21.87 | 2.28% | 16,061,715 |
| Jan 30, 2026 | 21.63 | 21.81 | 21.26 | 21.52 | 21.38 | -2.23% | 19,368,003 |
| Jan 29, 2026 | 21.82 | 22.01 | 21.36 | 22.01 | 21.87 | 1.38% | 15,125,036 |
| Jan 28, 2026 | 21.75 | 21.92 | 21.54 | 21.71 | 21.57 | 0.51% | 16,652,974 |
| Jan 27, 2026 | 21.60 | 21.84 | 21.43 | 21.60 | 21.46 | 1.08% | 10,058,776 |
| Jan 26, 2026 | 21.07 | 21.42 | 21.02 | 21.37 | 21.23 | 1.52% | 10,642,228 |
| Jan 23, 2026 | 21.31 | 21.31 | 20.97 | 21.05 | 20.92 | -1.45% | 9,391,810 |
| Jan 22, 2026 | 21.30 | 21.94 | 21.30 | 21.36 | 21.22 | 1.62% | 14,748,451 |
| Jan 21, 2026 | 20.54 | 21.10 | 20.37 | 21.02 | 20.89 | 3.09% | 20,480,322 |
| Jan 20, 2026 | 20.99 | 21.11 | 20.08 | 20.39 | 20.26 | -4.90% | 26,347,333 |