Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	21.05	21.05	20.69	20.80	-	-2.30%	7,359,459
Jul 10, 2025	20.94	21.72	20.72	21.29	21.29	2.36%	34,642,852
Jul 9, 2025	21.02	21.02	20.60	20.80	20.80	-0.10%	18,238,603
Jul 8, 2025	20.94	21.01	20.55	20.82	20.82	-0.43%	23,841,141
Jul 7, 2025	21.22	21.29	20.77	20.91	20.91	-2.01%	24,657,233
Jul 3, 2025	21.44	21.47	21.15	21.34	21.34	0.42%	12,296,572
Jul 2, 2025	20.54	21.47	20.26	21.25	21.25	3.76%	29,651,246
Jul 1, 2025	20.12	20.71	20.10	20.48	20.48	0.15%	26,402,573
Jun 30, 2025	20.69	20.97	20.12	20.45	20.45	11.08%	58,082,007
Jun 27, 2025	18.44	18.58	18.27	18.41	18.41	0.22%	17,126,458
Jun 26, 2025	18.60	18.63	18.33	18.37	18.37	-0.65%	15,446,967
Jun 25, 2025	18.24	18.62	18.20	18.49	18.49	1.87%	12,015,875
Jun 24, 2025	17.99	18.25	17.94	18.15	18.15	1.91%	12,645,889
Jun 23, 2025	17.90	17.97	17.49	17.81	17.81	-0.84%	25,782,755
Jun 20, 2025	18.03	18.19	17.78	17.96	17.96	1.01%	33,361,954
Jun 18, 2025	17.87	18.17	17.71	17.78	17.78	-0.67%	18,678,684
Jun 17, 2025	18.03	18.26	17.84	17.90	17.77	-1.86%	14,023,024
Jun 16, 2025	17.80	18.24	17.76	18.24	18.11	3.34%	13,992,320
Jun 13, 2025	17.76	17.96	17.53	17.65	17.52	-2.65%	13,037,107
Jun 12, 2025	18.06	18.24	17.97	18.13	18.00	-0.49%	12,763,063
Jun 11, 2025	18.30	18.42	18.12	18.22	18.09	-0.65%	12,487,073
Jun 10, 2025	18.52	18.52	18.19	18.34	18.21	0.16%	12,940,857
Jun 9, 2025	18.20	18.59	18.16	18.31	18.18	1.10%	13,415,475
Jun 6, 2025	17.86	18.23	17.76	18.11	17.98	1.97%	14,262,923
Jun 5, 2025	17.78	18.06	17.52	17.76	17.63	-0.45%	23,712,697
Jun 4, 2025	19.17	19.20	17.58	17.84	17.71	0.85%	45,635,509
Jun 3, 2025	17.32	17.77	17.16	17.69	17.56	2.02%	27,275,576
Jun 2, 2025	17.28	17.38	17.03	17.34	17.21	0.35%	15,657,324
May 30, 2025	17.38	17.45	17.09	17.28	17.16	-2.10%	26,151,254
May 29, 2025	17.84	17.90	17.58	17.65	17.52	-0.23%	15,549,982
May 28, 2025	17.95	18.01	17.63	17.69	17.56	-1.39%	10,687,925
May 27, 2025	17.83	17.98	17.60	17.94	17.81	2.99%	16,322,133
May 23, 2025	17.18	17.47	17.03	17.42	17.29	-0.74%	9,263,400
May 22, 2025	17.54	17.71	17.34	17.55	17.42	0.06%	14,241,446
May 21, 2025	17.60	18.07	17.49	17.54	17.41	-1.02%	19,962,691
May 20, 2025	18.02	18.02	17.58	17.72	17.59	1.49%	16,293,767
May 19, 2025	17.36	17.55	17.33	17.46	17.33	-1.63%	16,883,634
May 16, 2025	17.68	17.84	17.58	17.75	17.62	0.74%	11,741,709
May 15, 2025	17.72	17.72	17.44	17.62	17.49	-1.29%	16,691,802
May 14, 2025	17.97	18.18	17.77	17.85	17.72	-0.39%	16,650,214
May 13, 2025	17.80	18.06	17.68	17.92	17.79	1.01%	14,354,021
May 12, 2025	17.85	17.98	17.55	17.74	17.61	5.03%	19,595,847
May 9, 2025	16.97	17.11	16.76	16.89	16.77	0.12%	15,585,519
May 8, 2025	16.71	17.13	16.69	16.87	16.75	1.87%	11,542,239
May 7, 2025	16.56	16.60	16.18	16.56	16.44	0.42%	13,249,346
May 6, 2025	16.57	16.64	16.34	16.49	16.37	-1.08%	12,831,545
May 5, 2025	16.66	16.99	16.63	16.67	16.55	-1.13%	14,118,229
May 2, 2025	16.78	16.99	16.65	16.86	16.74	2.74%	15,404,640
May 1, 2025	16.40	16.76	16.40	16.41	16.29	1.17%	14,720,330
Apr 30, 2025	15.72	16.29	15.71	16.22	16.10	-0.55%	18,477,412