Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.64	21.38	20.60	21.31	-	0.85%	10,835,703
Mar 6, 2026	21.08	21.51	20.85	21.13	21.13	-1.58%	16,599,657
Mar 5, 2026	21.50	21.89	21.21	21.47	21.47	-0.37%	12,809,308
Mar 4, 2026	21.80	21.99	21.53	21.55	21.55	-0.42%	10,249,048
Mar 3, 2026	21.70	21.84	20.86	21.64	21.64	-2.21%	17,957,745
Mar 2, 2026	21.19	22.16	21.08	22.13	22.13	3.07%	14,618,930
Feb 27, 2026	21.04	21.80	20.96	21.47	21.47	3.02%	30,874,077
Feb 26, 2026	20.87	21.03	20.43	20.84	20.84	1.02%	16,599,123
Feb 25, 2026	20.28	20.76	20.24	20.63	20.63	1.88%	13,677,707
Feb 24, 2026	20.03	20.39	19.84	20.25	20.25	1.25%	12,215,106
Feb 23, 2026	21.23	21.31	19.97	20.00	20.00	-6.41%	14,414,665
Feb 20, 2026	21.28	21.94	21.27	21.37	21.37	-0.09%	12,602,568
Feb 19, 2026	21.59	21.83	21.11	21.39	21.39	-0.74%	12,195,212
Feb 18, 2026	21.78	22.02	21.47	21.55	21.55	-1.91%	17,105,029
Feb 17, 2026	22.28	22.60	21.91	21.97	21.97	-3.17%	13,720,862
Feb 13, 2026	22.23	23.00	22.04	22.69	22.69	2.21%	16,791,381
Feb 12, 2026	23.17	23.33	21.85	22.20	22.20	-6.76%	30,321,327
Feb 11, 2026	24.23	24.38	23.29	23.81	23.81	-0.67%	15,773,053
Feb 10, 2026	24.01	24.25	23.91	23.97	23.97	0.25%	12,868,834
Feb 9, 2026	23.41	24.07	23.30	23.91	23.91	1.27%	14,121,990
Feb 6, 2026	23.08	23.80	22.98	23.61	23.61	3.96%	15,011,907
Feb 5, 2026	22.92	23.10	22.17	22.71	22.71	-2.28%	23,404,294
Feb 4, 2026	21.78	23.29	21.73	23.24	23.24	6.70%	29,903,043
Feb 3, 2026	22.19	22.49	21.67	21.78	21.78	-1.04%	20,537,434
Feb 2, 2026	21.41	22.08	21.35	22.01	22.01	2.28%	16,061,715
Jan 30, 2026	21.63	21.81	21.26	21.52	21.52	-2.23%	19,368,003
Jan 29, 2026	21.82	22.01	21.36	22.01	22.01	1.38%	15,125,036
Jan 28, 2026	21.75	21.92	21.54	21.71	21.71	0.51%	16,652,974
Jan 27, 2026	21.60	21.84	21.43	21.60	21.60	1.08%	10,058,776
Jan 26, 2026	21.07	21.42	21.02	21.37	21.37	1.52%	10,642,228
Jan 23, 2026	21.31	21.31	20.97	21.05	21.05	-1.45%	9,391,810
Jan 22, 2026	21.30	21.94	21.30	21.36	21.36	1.62%	14,748,451
Jan 21, 2026	20.54	21.10	20.37	21.02	21.02	3.09%	20,480,322
Jan 20, 2026	20.99	21.11	20.08	20.39	20.39	-4.90%	26,347,333
Jan 16, 2026	22.00	22.00	21.42	21.44	21.44	-2.32%	15,541,641
Jan 15, 2026	22.42	22.55	21.94	21.95	21.95	-0.63%	14,910,545
Jan 14, 2026	22.18	22.59	21.89	22.09	22.09	-0.90%	14,093,744
Jan 13, 2026	22.50	22.72	22.23	22.29	22.29	0.86%	11,503,339
Jan 12, 2026	21.96	22.40	21.87	22.10	22.10	-0.32%	14,571,575
Jan 9, 2026	22.10	22.39	21.76	22.17	22.17	0.68%	25,301,922
Jan 8, 2026	22.30	22.33	21.81	22.02	22.02	-1.83%	27,026,467
Jan 7, 2026	23.71	23.80	22.43	22.43	22.43	-5.72%	23,267,052
Jan 6, 2026	24.09	24.35	23.78	23.79	23.79	-1.41%	17,048,382
Jan 5, 2026	24.22	24.41	23.73	24.13	24.13	-0.17%	18,144,889
Jan 2, 2026	24.28	24.39	23.82	24.17	24.17	0.62%	11,238,827
Dec 31, 2025	24.02	24.24	23.84	24.02	24.02	-0.21%	14,245,587
Dec 30, 2025	24.33	24.44	24.07	24.07	24.07	-1.07%	9,611,877
Dec 29, 2025	24.25	24.53	24.13	24.33	24.33	-0.65%	13,836,720
Dec 26, 2025	24.50	24.56	24.35	24.49	24.49	0.20%	11,203,589
Dec 24, 2025	24.60	24.70	24.44	24.44	24.44	-0.57%	5,180,800