Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
23.50
+0.31 (1.34%)
At close: Oct 24, 2025, 4:00 PM EDT
23.49
-0.01 (-0.04%)
After-hours: Oct 24, 2025, 7:58 PM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.66 | 23.70 | 23.28 | 23.50 | 23.50 | 1.34% | 19,914,346 |
| Oct 23, 2025 | 23.14 | 23.46 | 23.06 | 23.19 | 23.19 | 0.43% | 30,706,724 |
| Oct 22, 2025 | 23.14 | 23.25 | 22.60 | 23.09 | 23.09 | -0.77% | 50,450,368 |
| Oct 21, 2025 | 22.96 | 23.43 | 22.62 | 23.27 | 23.27 | 1.75% | 81,272,470 |
| Oct 20, 2025 | 23.07 | 23.11 | 22.44 | 22.87 | 22.87 | -0.39% | 60,189,796 |
| Oct 17, 2025 | 22.35 | 23.27 | 22.24 | 22.96 | 22.96 | 2.04% | 65,685,507 |
| Oct 16, 2025 | 22.97 | 23.49 | 22.11 | 22.50 | 22.50 | -10.14% | 78,889,779 |
| Oct 15, 2025 | 25.25 | 26.31 | 24.87 | 25.04 | 25.04 | 0.16% | 50,347,654 |
| Oct 14, 2025 | 24.38 | 25.37 | 24.28 | 25.00 | 25.00 | 0.81% | 34,533,620 |
| Oct 13, 2025 | 24.95 | 25.46 | 24.75 | 24.80 | 24.80 | 1.64% | 35,267,917 |
| Oct 10, 2025 | 26.25 | 26.37 | 24.39 | 24.40 | 24.40 | -7.05% | 35,814,932 |
| Oct 9, 2025 | 26.04 | 26.37 | 25.74 | 26.25 | 26.25 | 0.65% | 20,274,404 |
| Oct 8, 2025 | 24.86 | 26.44 | 24.85 | 26.08 | 26.08 | 4.70% | 29,025,345 |
| Oct 7, 2025 | 25.46 | 25.92 | 24.67 | 24.91 | 24.91 | 0.48% | 21,949,827 |
| Oct 6, 2025 | 24.97 | 25.26 | 24.77 | 24.79 | 24.79 | 1.47% | 15,655,971 |
| Oct 3, 2025 | 24.60 | 25.00 | 24.30 | 24.43 | 24.43 | -0.20% | 20,800,647 |
| Oct 2, 2025 | 25.17 | 25.31 | 24.41 | 24.48 | 24.48 | -1.81% | 17,599,947 |
| Oct 1, 2025 | 24.38 | 24.98 | 24.23 | 24.93 | 24.93 | 1.51% | 27,908,351 |
| Sep 30, 2025 | 24.10 | 24.57 | 23.98 | 24.56 | 24.56 | 1.74% | 22,897,446 |
| Sep 29, 2025 | 24.31 | 24.69 | 24.10 | 24.14 | 24.14 | 0.58% | 19,445,342 |
| Sep 26, 2025 | 24.08 | 24.15 | 23.81 | 24.00 | 24.00 | -0.87% | 20,648,091 |
| Sep 25, 2025 | 24.02 | 24.26 | 23.87 | 24.21 | 24.21 | -1.02% | 32,909,757 |
| Sep 24, 2025 | 24.89 | 25.07 | 24.37 | 24.46 | 24.46 | -0.97% | 25,135,613 |
| Sep 23, 2025 | 25.12 | 25.32 | 24.68 | 24.70 | 24.70 | -1.83% | 25,207,499 |
| Sep 22, 2025 | 24.96 | 25.36 | 24.90 | 25.16 | 25.16 | 0.68% | 28,153,209 |
| Sep 19, 2025 | 25.21 | 25.32 | 24.86 | 24.99 | 24.99 | -0.99% | 32,895,745 |
| Sep 18, 2025 | 25.00 | 25.35 | 24.89 | 25.24 | 25.24 | 2.06% | 22,035,014 |
| Sep 17, 2025 | 24.55 | 24.96 | 24.25 | 24.73 | 24.60 | 1.23% | 25,280,536 |
| Sep 16, 2025 | 24.91 | 24.97 | 24.34 | 24.43 | 24.31 | -1.65% | 21,439,287 |
| Sep 15, 2025 | 24.80 | 25.04 | 24.51 | 24.84 | 24.71 | 0.44% | 18,368,294 |
| Sep 12, 2025 | 24.86 | 25.10 | 24.73 | 24.73 | 24.60 | -0.52% | 20,692,424 |
| Sep 11, 2025 | 24.58 | 24.96 | 24.45 | 24.86 | 24.73 | 1.72% | 20,845,513 |
| Sep 10, 2025 | 24.01 | 24.68 | 23.93 | 24.44 | 24.32 | 2.35% | 21,361,381 |
| Sep 9, 2025 | 23.42 | 23.98 | 23.38 | 23.88 | 23.76 | 1.62% | 16,873,535 |
| Sep 8, 2025 | 23.60 | 23.78 | 23.05 | 23.50 | 23.38 | -0.09% | 19,157,063 |
| Sep 5, 2025 | 23.16 | 23.56 | 22.70 | 23.52 | 23.40 | 1.55% | 24,237,483 |
| Sep 4, 2025 | 23.90 | 24.18 | 22.68 | 23.16 | 23.04 | 1.49% | 62,528,789 |
| Sep 3, 2025 | 22.96 | 23.04 | 22.58 | 22.82 | 22.70 | 0.62% | 32,313,706 |
| Sep 2, 2025 | 22.05 | 22.71 | 21.92 | 22.68 | 22.56 | 0.49% | 27,797,186 |
| Aug 29, 2025 | 22.84 | 22.87 | 22.43 | 22.57 | 22.45 | -2.55% | 19,962,851 |
| Aug 28, 2025 | 22.82 | 23.31 | 22.70 | 23.16 | 23.04 | 1.89% | 24,964,920 |
| Aug 27, 2025 | 22.32 | 22.87 | 22.24 | 22.73 | 22.61 | 1.02% | 23,389,934 |
| Aug 26, 2025 | 22.55 | 22.75 | 22.40 | 22.50 | 22.39 | -0.27% | 17,056,443 |
| Aug 25, 2025 | 22.49 | 22.67 | 22.35 | 22.56 | 22.44 | 0.49% | 17,379,112 |
| Aug 22, 2025 | 21.87 | 22.69 | 21.84 | 22.45 | 22.34 | 2.89% | 18,245,308 |
| Aug 21, 2025 | 21.68 | 21.91 | 21.42 | 21.82 | 21.71 | 3.71% | 20,562,570 |
| Aug 20, 2025 | 21.60 | 21.62 | 20.44 | 21.04 | 20.93 | -1.41% | 16,999,460 |
| Aug 19, 2025 | 21.55 | 21.68 | 21.30 | 21.34 | 21.23 | -1.34% | 11,587,578 |
| Aug 18, 2025 | 21.11 | 21.67 | 21.10 | 21.63 | 21.52 | 2.22% | 12,215,097 |
| Aug 15, 2025 | 21.38 | 21.38 | 21.04 | 21.16 | 21.05 | -0.75% | 14,998,788 |