Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
22.45
+0.63 (2.89%)
At close: Aug 22, 2025, 4:00 PM
22.42
-0.03 (-0.13%)
After-hours: Aug 22, 2025, 4:14 PM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.87 | 22.69 | 21.84 | 22.52 | - | 3.21% | 13,242,490 |
| Aug 21, 2025 | 21.68 | 21.91 | 21.42 | 21.82 | 21.82 | 3.71% | 20,562,570 |
| Aug 20, 2025 | 21.60 | 21.62 | 20.44 | 21.04 | 21.04 | -1.41% | 16,999,460 |
| Aug 19, 2025 | 21.55 | 21.68 | 21.30 | 21.34 | 21.34 | -1.34% | 11,587,578 |
| Aug 18, 2025 | 21.11 | 21.67 | 21.10 | 21.63 | 21.63 | 2.22% | 12,215,097 |
| Aug 15, 2025 | 21.38 | 21.38 | 21.04 | 21.16 | 21.16 | -0.75% | 14,998,788 |
| Aug 14, 2025 | 21.24 | 21.48 | 21.13 | 21.32 | 21.32 | -1.11% | 7,800,741 |
| Aug 13, 2025 | 21.40 | 21.76 | 21.28 | 21.56 | 21.56 | 1.13% | 16,222,703 |
| Aug 12, 2025 | 20.90 | 21.44 | 20.74 | 21.32 | 21.32 | 3.55% | 17,058,197 |
| Aug 11, 2025 | 20.93 | 21.08 | 20.57 | 20.59 | 20.59 | -1.06% | 15,792,920 |
| Aug 8, 2025 | 20.56 | 21.02 | 20.51 | 20.81 | 20.81 | 2.01% | 15,199,331 |
| Aug 7, 2025 | 20.46 | 20.55 | 20.13 | 20.40 | 20.40 | 1.34% | 16,213,122 |
| Aug 6, 2025 | 19.86 | 20.31 | 19.65 | 20.13 | 20.13 | 1.31% | 18,907,442 |
| Aug 5, 2025 | 20.08 | 20.14 | 19.64 | 19.87 | 19.87 | -0.75% | 12,199,326 |
| Aug 4, 2025 | 20.03 | 20.06 | 19.83 | 20.02 | 20.02 | 1.06% | 14,705,439 |
| Aug 1, 2025 | 20.29 | 20.29 | 19.66 | 19.81 | 19.81 | -4.25% | 14,724,569 |
| Jul 31, 2025 | 20.92 | 21.20 | 20.66 | 20.69 | 20.69 | -0.96% | 11,267,281 |
| Jul 30, 2025 | 20.88 | 21.09 | 20.76 | 20.89 | 20.89 | 0.19% | 14,022,882 |
| Jul 29, 2025 | 20.94 | 21.10 | 20.72 | 20.85 | 20.85 | -0.14% | 18,352,702 |
| Jul 28, 2025 | 20.82 | 20.93 | 20.67 | 20.88 | 20.88 | 0.72% | 21,448,971 |
| Jul 25, 2025 | 20.73 | 20.73 | 20.50 | 20.73 | 20.73 | 1.07% | 8,927,410 |
| Jul 24, 2025 | 20.70 | 20.73 | 20.50 | 20.51 | 20.51 | -1.20% | 12,227,670 |
| Jul 23, 2025 | 20.66 | 21.16 | 20.66 | 20.76 | 20.76 | 1.71% | 16,134,959 |
| Jul 22, 2025 | 20.65 | 20.70 | 20.26 | 20.41 | 20.41 | -1.21% | 13,488,147 |
| Jul 21, 2025 | 21.01 | 21.09 | 20.64 | 20.66 | 20.66 | -2.13% | 15,437,718 |
| Jul 18, 2025 | 20.97 | 21.19 | 20.88 | 21.11 | 21.11 | 1.34% | 14,176,314 |
| Jul 17, 2025 | 20.89 | 21.16 | 20.60 | 20.83 | 20.83 | 2.36% | 18,801,563 |
| Jul 16, 2025 | 20.39 | 20.51 | 20.07 | 20.35 | 20.35 | 0.35% | 15,635,264 |
| Jul 15, 2025 | 20.86 | 20.90 | 20.28 | 20.28 | 20.28 | -1.89% | 11,868,714 |
| Jul 14, 2025 | 20.58 | 20.85 | 20.45 | 20.67 | 20.67 | -0.24% | 12,232,401 |
| Jul 11, 2025 | 21.05 | 21.05 | 20.68 | 20.72 | 20.72 | -2.68% | 20,877,722 |
| Jul 10, 2025 | 20.94 | 21.72 | 20.72 | 21.29 | 21.29 | 2.36% | 34,642,852 |
| Jul 9, 2025 | 21.02 | 21.02 | 20.60 | 20.80 | 20.80 | -0.10% | 18,238,603 |
| Jul 8, 2025 | 20.94 | 21.01 | 20.55 | 20.82 | 20.82 | -0.43% | 23,841,141 |
| Jul 7, 2025 | 21.22 | 21.29 | 20.77 | 20.91 | 20.91 | -2.01% | 24,657,233 |
| Jul 3, 2025 | 21.44 | 21.47 | 21.15 | 21.34 | 21.34 | 0.42% | 12,296,572 |
| Jul 2, 2025 | 20.54 | 21.47 | 20.26 | 21.25 | 21.25 | 3.76% | 29,651,246 |
| Jul 1, 2025 | 20.12 | 20.71 | 20.10 | 20.48 | 20.48 | 0.15% | 26,402,573 |
| Jun 30, 2025 | 20.69 | 20.97 | 20.12 | 20.45 | 20.45 | 11.08% | 58,082,007 |
| Jun 27, 2025 | 18.44 | 18.58 | 18.27 | 18.41 | 18.41 | 0.22% | 17,126,458 |
| Jun 26, 2025 | 18.60 | 18.63 | 18.33 | 18.37 | 18.37 | -0.65% | 15,446,967 |
| Jun 25, 2025 | 18.24 | 18.62 | 18.20 | 18.49 | 18.49 | 1.87% | 12,015,875 |
| Jun 24, 2025 | 17.99 | 18.25 | 17.94 | 18.15 | 18.15 | 1.91% | 12,645,889 |
| Jun 23, 2025 | 17.90 | 17.97 | 17.49 | 17.81 | 17.81 | -0.84% | 25,782,755 |
| Jun 20, 2025 | 18.03 | 18.19 | 17.78 | 17.96 | 17.96 | 1.01% | 33,361,954 |
| Jun 18, 2025 | 17.87 | 18.17 | 17.71 | 17.78 | 17.78 | -0.67% | 18,678,684 |
| Jun 17, 2025 | 18.03 | 18.26 | 17.84 | 17.90 | 17.77 | -1.86% | 14,023,024 |
| Jun 16, 2025 | 17.80 | 18.24 | 17.76 | 18.24 | 18.11 | 3.34% | 13,992,320 |
| Jun 13, 2025 | 17.76 | 17.96 | 17.53 | 17.65 | 17.52 | -2.65% | 13,037,107 |
| Jun 12, 2025 | 18.06 | 18.24 | 17.97 | 18.13 | 18.00 | -0.49% | 12,763,063 |