Skip to main content
logo
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
24.43
-0.05 (-0.20%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202524.6025.0024.3024.4324.43-0.20%20,800,647
Oct 2, 202525.1725.3124.4124.4824.48-1.81%17,599,947
Oct 1, 202524.3824.9824.2324.9324.931.51%27,908,351
Sep 30, 202524.1024.5723.9824.5624.561.74%22,897,446
Sep 29, 202524.3124.6924.1024.1424.140.58%19,445,342
Sep 26, 202524.0824.1523.8124.0024.00-0.87%20,648,091
Sep 25, 202524.0224.2623.8724.2124.21-1.02%32,909,757
Sep 24, 202524.8925.0724.3724.4624.46-0.97%25,135,613
Sep 23, 202525.1225.3224.6824.7024.70-1.83%25,207,499
Sep 22, 202524.9625.3624.9025.1625.160.68%28,153,209
Sep 19, 202525.2125.3224.8624.9924.99-0.99%32,895,745
Sep 18, 202525.0025.3524.8925.2425.242.06%22,035,014
Sep 17, 202524.5524.9624.2524.7324.601.23%25,280,536
Sep 16, 202524.9124.9724.3424.4324.31-1.65%21,439,287
Sep 15, 202524.8025.0424.5124.8424.710.44%18,368,294
Sep 12, 202524.8625.1024.7324.7324.60-0.52%20,692,424
Sep 11, 202524.5824.9624.4524.8624.731.72%20,845,513
Sep 10, 202524.0124.6823.9324.4424.322.35%21,361,381
Sep 9, 202523.4223.9823.3823.8823.761.62%16,873,535
Sep 8, 202523.6023.7823.0523.5023.38-0.09%19,157,063
Sep 5, 202523.1623.5622.7023.5223.401.55%24,237,483
Sep 4, 202523.9024.1822.6823.1623.041.49%62,528,789
Sep 3, 202522.9623.0422.5822.8222.700.62%32,313,706
Sep 2, 202522.0522.7121.9222.6822.560.49%27,797,186
Aug 29, 202522.8422.8722.4322.5722.45-2.55%19,962,851
Aug 28, 202522.8223.3122.7023.1623.041.89%24,964,920
Aug 27, 202522.3222.8722.2422.7322.611.02%23,389,934
Aug 26, 202522.5522.7522.4022.5022.39-0.27%17,056,443
Aug 25, 202522.4922.6722.3522.5622.440.49%17,379,112
Aug 22, 202521.8722.6921.8422.4522.342.89%18,245,308
Aug 21, 202521.6821.9121.4221.8221.713.71%20,562,570
Aug 20, 202521.6021.6220.4421.0420.93-1.41%16,999,460
Aug 19, 202521.5521.6821.3021.3421.23-1.34%11,587,578
Aug 18, 202521.1121.6721.1021.6321.522.22%12,215,097
Aug 15, 202521.3821.3821.0421.1621.05-0.75%14,998,788
Aug 14, 202521.2421.4821.1321.3221.21-1.11%7,800,741
Aug 13, 202521.4021.7621.2821.5621.451.13%16,222,703
Aug 12, 202520.9021.4420.7421.3221.213.55%17,058,197
Aug 11, 202520.9321.0820.5720.5920.48-1.06%15,792,920
Aug 8, 202520.5621.0220.5120.8120.702.01%15,199,331
Aug 7, 202520.4620.5520.1320.4020.301.34%16,213,122
Aug 6, 202519.8620.3119.6520.1320.031.31%18,907,442
Aug 5, 202520.0820.1419.6419.8719.77-0.75%12,199,326
Aug 4, 202520.0320.0619.8320.0219.921.06%14,705,439
Aug 1, 202520.2920.2919.6619.8119.71-4.25%14,724,569
Jul 31, 202520.9221.2020.6620.6920.58-0.96%11,267,281
Jul 30, 202520.8821.0920.7620.8920.780.19%14,022,882
Jul 29, 202520.9421.1020.7220.8520.74-0.14%18,352,702
Jul 28, 202520.8220.9320.6720.8820.770.72%21,448,971
Jul 25, 202520.7320.7320.5020.7320.621.07%8,927,410