Skip to main content
logo
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
21.45
+0.08 (0.37%)
Jan 27, 2026, 9:45 AM EST - Market open

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202522.2322.2421.8521.9221.79-0.09%16,830,386
Dec 1, 202521.5622.0321.4821.9421.810.32%25,190,235
Nov 28, 202521.5921.9421.5421.8721.741.58%7,707,801
Nov 26, 202521.6021.6121.1021.5321.400.80%19,609,798
Nov 25, 202521.1121.4520.9321.3621.231.28%21,491,187
Nov 24, 202520.8321.2520.6621.0920.962.78%35,604,138
Nov 21, 202520.1820.7919.9520.5220.402.50%22,404,440
Nov 20, 202521.1221.3119.9320.0219.90-2.82%24,343,621
Nov 19, 202520.8221.1520.5720.6020.48-1.44%26,653,160
Nov 18, 202521.0121.4620.7220.9020.78-1.55%43,252,781
Nov 17, 202521.9422.1920.7421.2321.10-7.01%50,382,142
Nov 14, 202522.4823.4222.3522.8322.69-0.44%29,806,999
Nov 13, 202523.2723.6022.6522.9322.79-2.34%42,098,326
Nov 12, 202523.0723.7023.0023.4823.342.58%37,546,621