Skip to main content
logo
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
22.69
+0.49 (2.21%)
At close: Feb 13, 2026, 4:00 PM EST
22.65
-0.04 (-0.18%)
After-hours: Feb 13, 2026, 7:56 PM EST

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202622.2323.0022.0422.6922.692.21%16,354,416
Feb 12, 202623.1723.3321.8522.2022.20-6.76%29,751,399
Feb 11, 202624.2324.3823.2923.8123.81-0.67%15,101,365
Feb 10, 202624.0124.2523.9123.9723.970.25%12,868,044
Feb 9, 202623.4124.0723.3023.9123.911.27%14,088,553
Feb 6, 202623.0823.8022.9823.6123.613.96%14,451,083
Feb 5, 202622.9223.1022.1722.7122.71-2.28%23,316,353
Feb 4, 202621.7823.2921.7323.2423.246.70%29,870,600
Feb 3, 202622.1922.4921.6721.7821.78-1.04%20,464,260
Feb 2, 202621.4122.0821.3522.0122.012.28%16,039,649
Jan 30, 202621.6321.8121.2621.5221.52-2.23%19,336,087
Jan 29, 202621.8222.0121.3622.0122.011.38%15,071,728
Jan 28, 202621.7521.9221.5421.7121.710.51%15,988,453
Jan 27, 202621.6021.8421.4321.6021.601.08%10,039,998
Jan 26, 202621.0721.4221.0221.3721.371.52%10,394,548
Jan 23, 202621.3121.3120.9721.0521.05-1.45%9,373,848
Jan 22, 202621.3021.9421.3021.3621.361.62%14,737,751
Jan 21, 202620.5421.1020.3721.0221.023.09%20,185,532
Jan 20, 202620.9921.1120.0820.3920.39-4.90%26,341,321
Jan 16, 202622.0022.0021.4221.4421.44-2.32%15,477,985
Jan 15, 202622.4222.5521.9421.9521.95-0.63%14,779,026
Jan 14, 202622.1822.5921.8922.0922.09-0.90%14,089,502
Jan 13, 202622.5022.7222.2322.2922.290.86%10,979,055
Jan 12, 202621.9622.4021.8722.1022.10-0.32%13,422,680
Jan 9, 202622.1022.3921.7622.1722.170.68%25,028,117
Jan 8, 202622.3022.3321.8122.0222.02-1.83%26,979,947
Jan 7, 202623.7123.8022.4322.4322.43-5.72%23,252,084
Jan 6, 202624.0924.3523.7823.7923.79-1.41%17,035,169
Jan 5, 202624.2224.4123.7324.1324.13-0.17%18,126,303
Jan 2, 202624.2824.3923.8224.1724.170.62%11,227,630
Dec 31, 202524.0224.2423.8424.0224.02-0.21%14,245,074
Dec 30, 202524.3324.4424.0724.0724.07-1.07%9,144,167
Dec 29, 202524.2524.5324.1324.3324.33-0.65%11,954,415
Dec 26, 202524.5024.5624.3524.4924.490.20%9,823,670
Dec 24, 202524.6024.7024.4424.4424.44-0.57%5,179,136
Dec 23, 202524.7324.8024.4624.5824.58-0.49%16,218,083
Dec 22, 202524.6724.8024.3924.7024.701.11%18,487,144
Dec 19, 202523.9124.5823.8924.4324.432.13%29,074,660
Dec 18, 202524.1024.1923.3923.9223.78-0.42%23,602,603
Dec 17, 202524.3724.6723.8424.0223.88-1.15%31,541,815
Dec 16, 202523.9224.5023.8424.3024.161.04%33,437,530
Dec 15, 202524.0024.0923.7224.0523.910.75%35,706,281
Dec 12, 202524.3924.4423.6923.8723.73-2.73%49,512,973
Dec 11, 202524.7324.9024.0524.5424.39-2.85%31,575,277
Dec 10, 202524.7425.4124.5825.2625.111.98%40,648,760
Dec 9, 202523.6924.8123.6724.7724.623.81%31,516,642
Dec 8, 202523.1424.3723.0523.8623.722.27%26,246,077
Dec 5, 202520.9023.5620.6123.3323.191.88%47,409,060
Dec 4, 202522.3123.0922.3022.9022.762.88%33,710,932
Dec 3, 202521.8922.4121.8222.2622.131.55%19,079,425