Hewlett Packard Enterprise Company (HPE)

NYSE: HPE · Real-Time Price · USD

62.09

+6.87 (12.44%)

At close: Sep 11, 2026, 4:00 PM EDT

62.10

+0.01 (0.02%)

After-hours: Sep 11, 2026, 7:59 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	56.37	62.15	56.34	62.09	62.09	12.44%	38,002,452
Sep 10, 2026	57.80	57.92	55.13	55.22	55.22	-6.25%	18,106,714
Sep 9, 2026	56.94	58.92	56.55	58.90	58.90	5.12%	29,866,239
Sep 8, 2026	52.29	56.17	51.80	56.03	56.03	7.75%	26,220,696
Sep 4, 2026	53.85	54.64	51.49	52.00	52.00	-4.48%	29,950,744
Sep 3, 2026	47.60	54.88	45.70	54.44	54.44	5.04%	71,656,956
Sep 2, 2026	51.99	52.48	49.80	51.83	51.83	1.89%	51,675,239
Sep 1, 2026	52.49	53.16	50.24	50.87	50.87	-2.62%	18,042,997
Aug 31, 2026	53.09	53.80	52.21	52.24	52.24	-0.13%	27,676,901
Aug 28, 2026	53.66	53.96	52.01	52.31	52.31	-3.86%	13,866,749
Aug 27, 2026	55.75	55.79	54.09	54.41	54.41	-1.48%	14,013,416
Aug 26, 2026	53.40	55.45	53.40	55.23	55.23	3.35%	10,150,884
Aug 25, 2026	53.60	54.67	53.00	53.44	53.44	1.93%	11,191,469
Aug 24, 2026	53.00	54.62	51.30	52.43	52.43	-1.91%	10,312,480
Aug 21, 2026	53.30	54.10	52.75	53.45	53.45	1.06%	7,668,535
Aug 20, 2026	53.35	54.14	52.51	52.89	52.89	-0.45%	11,143,072
Aug 19, 2026	55.69	55.94	51.59	53.13	53.13	-4.60%	17,689,029
Aug 18, 2026	55.86	58.09	54.87	55.69	55.69	-3.33%	17,300,636
Aug 17, 2026	59.24	59.24	57.09	57.61	57.61	-1.87%	10,808,547
Aug 14, 2026	60.48	60.48	58.60	58.71	58.71	-1.86%	11,724,627
Aug 13, 2026	61.20	63.44	59.68	59.82	59.82	1.75%	25,977,075
Aug 12, 2026	55.71	58.90	55.06	58.79	58.79	8.11%	21,721,460
Aug 11, 2026	54.60	54.92	52.61	54.38	54.38	-0.55%	10,761,593
Aug 10, 2026	55.40	56.46	54.17	54.68	54.68	2.74%	15,670,452
Aug 7, 2026	53.48	53.57	50.65	53.22	53.22	1.51%	13,958,701
Aug 6, 2026	51.38	53.22	49.12	52.43	52.43	-1.48%	16,499,239
Aug 5, 2026	52.00	54.63	51.70	53.22	53.22	1.58%	17,149,657
Aug 4, 2026	52.61	53.42	50.39	52.39	52.39	4.28%	25,275,665
Aug 3, 2026	47.51	50.56	46.30	50.24	50.24	4.89%	16,767,827
Jul 31, 2026	49.00	49.89	46.82	47.90	47.90	1.61%	17,173,962
Jul 30, 2026	46.29	47.25	45.46	47.14	47.14	6.08%	19,915,323
Jul 29, 2026	45.25	46.66	44.18	44.44	44.44	-2.52%	12,081,085
Jul 28, 2026	46.32	46.51	43.30	45.59	45.59	-5.40%	20,902,011
Jul 27, 2026	48.00	49.14	46.31	48.19	48.19	1.05%	13,710,612
Jul 24, 2026	48.00	49.21	47.34	47.69	47.69	0.10%	11,317,125
Jul 23, 2026	47.48	49.25	47.40	47.64	47.64	-1.02%	11,965,041
Jul 22, 2026	47.21	49.68	47.00	48.13	48.13	3.02%	14,767,061
Jul 21, 2026	45.63	46.99	45.59	46.72	46.72	4.85%	12,176,433
Jul 20, 2026	46.12	46.23	44.47	44.56	44.56	-2.75%	11,824,004
Jul 17, 2026	44.40	46.83	43.70	45.82	45.82	1.53%	14,870,669
Jul 16, 2026	47.25	47.67	44.74	45.13	45.13	-4.77%	27,116,097
Jul 15, 2026	50.31	50.31	45.47	47.39	47.39	-4.38%	19,850,809
Jul 14, 2026	48.86	50.05	48.60	49.56	49.56	4.91%	15,854,739
Jul 13, 2026	48.19	48.46	46.46	47.24	47.24	-2.68%	18,318,270
Jul 10, 2026	49.03	51.08	48.35	48.54	48.54	-1.16%	19,412,231
Jul 9, 2026	45.89	49.32	45.64	49.11	49.11	9.94%	24,809,482
Jul 8, 2026	43.31	45.22	43.29	44.67	44.67	2.76%	18,094,466
Jul 7, 2026	43.45	44.28	42.50	43.47	43.47	0.74%	16,457,848
Jul 6, 2026	41.77	43.85	41.50	43.15	43.15	4.66%	16,398,976
Jul 2, 2026	43.50	43.94	40.72	41.23	41.23	-6.19%	18,940,877