Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
17.28
-0.37 (-2.10%)
At close: May 30, 2025, 4:00 PM
17.35
+0.07 (0.40%)
After-hours: May 30, 2025, 7:53 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.3817.4517.0917.2817.28-2.10%25,984,243
May 29, 202517.8417.9017.5817.6517.65-0.23%15,549,982
May 28, 202517.9518.0117.6317.6917.69-1.39%10,687,925
May 27, 202517.8317.9817.6017.9417.942.99%16,322,133
May 23, 202517.1817.4717.0317.4217.42-0.74%9,263,400
May 22, 202517.5417.7117.3417.5517.550.06%14,241,446
May 21, 202517.6018.0717.4917.5417.54-1.02%19,962,691
May 20, 202518.0218.0217.5817.7217.721.49%16,293,767
May 19, 202517.3617.5517.3317.4617.46-1.63%16,883,634
May 16, 202517.6817.8417.5817.7517.750.74%11,741,709
May 15, 202517.7217.7217.4417.6217.62-1.29%16,691,802
May 14, 202517.9718.1817.7717.8517.85-0.39%16,650,214
May 13, 202517.8018.0617.6817.9217.921.01%14,354,021
May 12, 202517.8517.9817.5517.7417.745.03%19,595,847
May 9, 202516.9717.1116.7616.8916.890.12%15,585,519
May 8, 202516.7117.1316.6916.8716.871.87%11,542,239
May 7, 202516.5616.6016.1816.5616.560.42%13,249,346
May 6, 202516.5716.6416.3416.4916.49-1.08%12,831,545
May 5, 202516.6616.9916.6316.6716.67-1.13%14,118,229
May 2, 202516.7816.9916.6516.8616.862.74%15,404,640
May 1, 202516.4016.7616.4016.4116.411.17%14,720,330
Apr 30, 202515.7216.2915.7116.2216.22-0.55%18,477,412
Apr 29, 202516.3516.4916.2616.3116.31-1.09%10,251,058
Apr 28, 202516.2916.5416.2016.4916.491.54%15,464,691
Apr 25, 202516.2216.3416.0616.2416.240.37%10,291,985
Apr 24, 202515.4416.2715.4216.1816.185.41%18,837,528
Apr 23, 202515.7816.2615.3215.3515.351.32%19,315,638
Apr 22, 202515.0215.2514.9115.1515.152.23%15,465,605
Apr 21, 202514.9515.0214.5514.8214.82-2.11%19,119,898
Apr 17, 202514.9715.2614.7515.1415.141.75%22,462,863
Apr 16, 202514.7215.1914.6014.8814.88-0.87%25,806,132
Apr 15, 202514.2815.5414.2015.0115.015.11%48,695,237
Apr 14, 202514.8614.8614.2714.2814.280.99%24,166,087
Apr 11, 202513.7314.1813.4314.1414.142.91%23,791,769
Apr 10, 202513.9414.0713.2013.7413.74-5.24%23,011,164
Apr 9, 202512.3714.6012.1514.5014.5015.91%39,493,519
Apr 8, 202513.7113.9512.2612.5112.51-6.15%31,348,361
Apr 7, 202512.3414.2012.3113.3313.334.22%35,719,925
Apr 4, 202513.3113.3111.9712.7912.79-6.51%32,654,968
Apr 3, 202515.1315.3013.6013.6813.68-15.14%35,325,817
Apr 2, 202515.3916.2015.3916.1216.123.07%23,638,201
Apr 1, 202515.4915.7415.2815.6415.641.36%22,897,492
Mar 31, 202515.4815.5515.2415.4315.43-2.28%31,786,496
Mar 28, 202515.8515.9215.5215.7915.79-0.94%19,216,397
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