Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
15.79
-0.15 (-0.94%)
At close: Mar 28, 2025, 4:01 PM
15.73
-0.06 (-0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.8515.9215.5215.7915.79-0.94%19,201,323
Mar 27, 202515.9616.0615.7615.9415.94-0.81%18,129,288
Mar 26, 202516.5016.5516.0416.0716.07-2.72%23,627,957
Mar 25, 202516.4616.5916.4016.5216.520.24%21,198,202
Mar 24, 202516.4016.5516.3216.4816.482.68%24,161,705
Mar 21, 202515.9416.1215.7816.0516.05-1.11%47,407,446
Mar 20, 202516.1016.4816.0616.2316.10-0.67%19,402,563
Mar 19, 202516.0816.5516.0616.3416.212.57%21,482,790
Mar 18, 202515.7616.0415.7215.9315.800.57%24,407,557
Mar 17, 202515.6515.9615.6015.8415.711.41%19,419,633
Mar 14, 202515.0515.6915.0515.6215.495.75%27,800,090
Mar 13, 202515.1115.4314.6414.7714.65-2.12%30,915,037
Mar 12, 202515.2515.5214.9315.0914.97-1.63%26,594,023
Mar 11, 202515.0215.5114.9215.3415.221.72%29,627,190
Mar 10, 202515.5115.6714.8515.0814.96-4.62%31,742,998
Mar 7, 202515.2616.0414.9315.8115.68-11.97%81,950,791
Mar 6, 202518.3218.6917.8817.9617.82-4.92%25,150,007
Mar 5, 202518.9519.1018.5818.8918.740.27%15,371,857
Mar 4, 202518.8619.1218.3418.8418.69-1.00%16,369,009
Mar 3, 202520.0720.0918.8919.0318.88-3.94%11,757,942
Feb 28, 202519.6020.0319.2419.8119.65-0.15%17,708,384
Feb 27, 202520.4920.6819.8119.8419.68-2.60%9,331,118
Feb 26, 202520.4920.7920.2420.3720.210.39%10,831,274
Feb 25, 202520.7120.7320.1720.2920.13-2.22%11,058,337
Feb 24, 202521.2021.2620.6620.7520.58-1.84%13,306,189
Feb 21, 202521.8921.9821.0621.1420.97-2.76%7,811,931
Feb 20, 202521.8621.9721.5421.7421.57-0.50%8,676,091
Feb 19, 202521.7021.9121.6021.8521.670.32%8,427,664
Feb 18, 202521.8121.8621.2921.7821.610.32%11,685,609
Feb 14, 202521.2921.7721.1821.7121.542.02%9,807,677
Feb 13, 202521.2521.4420.9921.2821.110.90%9,625,142
Feb 12, 202520.9921.2820.8621.0920.92-0.42%7,928,736
Feb 11, 202521.2321.4321.1221.1821.01-1.17%11,291,808
Feb 10, 202521.3921.4721.0821.4321.260.75%10,673,524
Feb 7, 202521.5621.7021.1421.2721.10-0.42%10,205,107
Feb 6, 202521.5621.7021.2421.3621.19-10,698,771
Feb 5, 202520.8121.4820.7821.3621.192.54%12,061,969
Feb 4, 202520.5820.8420.3920.8320.661.81%15,540,306
Feb 3, 202520.6220.9320.4120.4620.30-3.45%16,941,501
Jan 31, 202521.2121.5720.9821.1921.02-17,014,981
Jan 30, 202522.0522.0920.3421.1921.02-2.17%27,898,782
Jan 29, 202521.8422.2021.6321.6621.490.93%15,537,158
Jan 28, 202523.0423.0420.9821.4621.29-6.49%30,977,945
Jan 27, 202523.2623.4722.3822.9522.77-5.83%17,887,154
Jan 24, 202524.5224.5424.1624.3724.170.04%9,462,797
Jan 23, 202524.2724.4224.0624.3624.16-0.25%9,303,011
Jan 22, 202524.0924.6623.8424.4224.223.04%14,117,350
Jan 21, 202523.2923.7523.1123.7023.512.42%11,827,734
Jan 17, 202523.7023.7023.0923.1422.95-1.15%19,931,066
Jan 16, 202523.3623.5123.2223.4123.220.47%11,090,328