Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
21.61
+0.85 (4.09%)
At close: Dec 20, 2024, 4:00 PM
21.67
+0.06 (0.28%)
After-hours: Dec 20, 2024, 6:52 PM EST

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.6121.6420.6021.6121.613.45%43,675,677
Dec 19, 202421.0921.2020.7620.8920.761.46%18,373,873
Dec 18, 202421.6721.8020.5520.5920.46-4.41%15,360,506
Dec 17, 202421.3621.9121.3621.5421.41-1.42%13,269,745
Dec 16, 202421.8322.0421.2521.8521.710.09%22,024,400
Dec 13, 202421.7322.0721.6821.8321.69-10,279,515
Dec 12, 202421.8222.1721.7621.8321.69-0.37%12,668,211
Dec 11, 202421.8322.0021.2121.9121.77-0.05%16,182,306
Dec 10, 202422.6322.9021.7721.9221.78-5.15%20,630,800
Dec 9, 202423.8523.9223.0623.1122.97-3.51%22,240,200
Dec 6, 202422.6824.2422.4623.9523.8010.62%37,723,244
Dec 5, 202422.6022.7421.5721.6521.52-0.51%26,020,400
Dec 4, 202421.5022.0821.3721.7621.622.16%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%7,085,600
Nov 27, 202421.1221.4520.6420.8020.67-6.01%16,174,002
Nov 26, 202422.1722.2521.9422.1321.99-0.36%8,299,400
Nov 25, 202422.4022.6222.0722.2122.070.50%21,880,100
Nov 22, 202421.8122.2221.7222.1021.961.66%8,865,800
Nov 21, 202421.3221.9621.3021.7421.602.64%12,939,852
Nov 20, 202421.5621.5621.0821.1821.18-1.63%10,338,300
Nov 19, 202421.2221.5720.8621.5321.530.70%9,248,732
Nov 18, 202421.8121.8621.2921.3821.381.47%12,046,834
Nov 15, 202421.3921.4920.9821.0721.07-1.27%10,918,003
Nov 14, 202421.7122.0421.3421.3421.34-2.33%9,000,700
Nov 13, 202421.7622.1521.6121.8521.850.55%10,682,400
Nov 12, 202421.8322.1121.7021.7321.73-1.32%8,487,500
Nov 11, 202422.1222.4021.8922.0222.02-0.09%10,395,900
Nov 8, 202421.4722.2021.3822.0422.042.80%14,164,900
Nov 7, 202421.3621.6721.1721.4421.440.52%11,975,418
Nov 6, 202420.7321.3920.6821.3321.336.65%15,601,038
Nov 5, 202420.0220.2719.8620.0020.00-0.05%9,456,000
Nov 4, 202420.1520.3920.0120.0120.01-0.25%8,093,400
Nov 1, 202419.5620.2519.5120.0620.062.92%12,602,000
Oct 31, 202420.1920.2419.4919.4919.49-4.18%12,163,500
Oct 30, 202420.9521.0520.2320.3420.342.37%15,599,720
Oct 29, 202419.7319.9819.6919.8719.870.71%9,709,400
Oct 28, 202419.6019.8819.4819.7319.731.39%8,955,909
Oct 25, 202419.5819.8619.4419.4619.460.31%7,901,442
Oct 24, 202419.4219.4719.2419.4019.400.47%9,434,625
Oct 23, 202419.8319.8519.2519.3119.31-2.92%10,069,812
Oct 22, 202419.8519.9619.5719.8919.89-0.40%11,112,225
Oct 21, 202420.6820.6819.8919.9719.97-3.48%15,063,936
Oct 18, 202421.0321.0620.3920.6920.69-1.19%10,429,200
Oct 17, 202420.8221.0020.6820.9420.940.24%9,672,947
Oct 16, 202420.8020.9720.6920.8920.890.72%13,599,331
Oct 15, 202420.8121.0920.6620.7420.740.10%14,362,600
Oct 14, 202420.6520.9320.6320.7220.720.24%8,153,300
Oct 11, 202420.5320.8220.5020.6720.670.63%8,488,023
Oct 10, 202420.7020.9420.3920.5420.54-1.49%18,463,700
Oct 9, 202420.8220.9020.5020.8520.85-0.57%10,816,900
Oct 8, 202420.9621.0520.7620.9720.970.53%11,588,818
Oct 7, 202420.5120.9320.5020.8620.861.16%10,961,300
Oct 4, 202420.6920.7520.2820.6220.621.33%8,529,660
Oct 3, 202420.3920.8320.2320.3520.35-0.73%10,884,332
Oct 2, 202420.0020.6619.9520.5020.502.76%12,851,131
Oct 1, 202420.3320.3819.8219.9519.95-2.49%14,802,400
Sep 30, 202420.0920.5119.9420.4620.461.59%16,962,528
Sep 27, 202420.4520.4820.1320.1420.14-1.03%10,396,804
Sep 26, 202420.2320.4919.9820.3520.352.52%17,618,648
Sep 25, 202419.6920.0919.5819.8519.855.14%24,344,100
Sep 24, 202418.9518.9618.7918.8818.880.27%10,154,800
Sep 23, 202418.8218.8618.6318.8318.830.11%11,338,813
Sep 20, 202418.7918.8918.5118.8118.81-0.21%30,623,000
Sep 19, 202418.6718.9418.6518.8518.853.01%17,085,300
Sep 18, 202418.2718.5718.0318.3018.170.55%17,767,100
Sep 17, 202417.9718.4017.7118.2018.075.63%28,391,600
Sep 16, 202416.8417.3116.8117.2317.110.47%14,943,400
Sep 13, 202416.9217.2016.8417.1517.031.72%19,822,600
Sep 12, 202416.3616.9316.2016.8616.742.80%41,961,200
Sep 11, 202416.1016.4615.7716.4016.281.86%70,763,400
Sep 10, 202416.3916.5315.9516.1015.99-8.52%70,663,200
Sep 9, 202417.6017.8517.5317.6017.470.40%13,693,037
Sep 6, 202417.5817.8017.3017.5317.41-0.62%16,208,800
Sep 5, 202417.1518.0016.8617.6417.51-6.02%29,090,200
Sep 4, 202418.9319.0218.5618.7718.64-1.52%21,890,734
Sep 3, 202419.2819.4418.9619.0618.92-1.60%15,341,500
Aug 30, 202419.1519.5719.1119.3719.233.69%18,330,229
Aug 29, 202418.9619.0418.6618.6818.55-1.68%9,558,707
Aug 28, 202419.0019.1818.8019.0018.87-0.52%8,707,000
Aug 27, 202419.0619.3419.0319.1018.96-0.42%7,637,300
Aug 26, 202419.2319.4819.0919.1819.04-0.16%7,313,880
Aug 23, 202419.0719.3218.8819.2119.072.34%7,959,500
Aug 22, 202418.9119.0518.7418.7718.64-0.58%7,195,124
Aug 21, 202418.8118.9018.5018.8818.750.59%7,719,800
Aug 20, 202418.8218.8418.4718.7718.64-0.58%9,747,616
Aug 19, 202418.6718.9018.5018.8818.751.12%9,017,308
Aug 16, 202418.6918.8318.5618.6718.54-0.48%8,302,537
Aug 15, 202418.3018.8118.1118.7618.635.51%13,126,900
Aug 14, 202417.8317.8517.5417.7817.65-0.11%10,201,320
Aug 13, 202417.3617.8817.3217.8017.673.55%16,886,400
Aug 12, 202417.3917.4217.0617.1917.07-0.87%13,676,721
Aug 9, 202417.2017.4317.1117.3417.220.17%7,352,800
Aug 8, 202416.9117.3316.9117.3117.193.53%9,934,512
Aug 7, 202417.2517.2716.6116.7216.60-3.07%18,905,800
Aug 6, 202417.4017.5617.2317.2517.13-0.58%14,081,300
Aug 5, 202417.2617.5717.0017.3517.23-3.77%12,876,400
Aug 2, 202418.5518.6917.9518.0317.90-5.50%12,776,500
Aug 1, 202419.7519.9818.8319.0818.94-4.17%9,310,000