Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
30.21
-0.66 (-2.14%)
At close: May 12, 2026, 4:00 PM EDT
30.18
-0.03 (-0.10%)
After-hours: May 12, 2026, 5:44 PM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 30.41 | 30.58 | 29.49 | 30.21 | 30.21 | -2.14% | 11,184,338 |
| May 11, 2026 | 31.19 | 31.64 | 30.67 | 30.87 | 30.87 | -1.53% | 14,167,944 |
| May 8, 2026 | 30.00 | 31.35 | 29.83 | 31.35 | 31.35 | 5.56% | 17,433,738 |
| May 7, 2026 | 30.03 | 30.05 | 29.31 | 29.70 | 29.70 | -2.21% | 14,754,176 |
| May 6, 2026 | 30.14 | 30.42 | 29.53 | 30.37 | 30.37 | 1.10% | 12,380,178 |
| May 5, 2026 | 29.00 | 30.15 | 28.96 | 30.04 | 30.04 | 4.63% | 11,512,851 |
| May 4, 2026 | 28.93 | 29.30 | 28.38 | 28.71 | 28.71 | 0.49% | 11,013,152 |
| May 1, 2026 | 28.87 | 28.97 | 28.35 | 28.57 | 28.57 | -0.70% | 11,017,262 |
| Apr 30, 2026 | 28.35 | 28.79 | 27.99 | 28.77 | 28.77 | 1.66% | 17,166,729 |
| Apr 29, 2026 | 27.97 | 28.47 | 27.68 | 28.30 | 28.30 | 1.25% | 13,237,900 |
| Apr 28, 2026 | 28.05 | 28.23 | 27.35 | 27.95 | 27.95 | -2.34% | 10,871,515 |
| Apr 27, 2026 | 28.46 | 28.90 | 28.31 | 28.62 | 28.62 | 1.63% | 8,405,118 |
| Apr 24, 2026 | 28.28 | 28.37 | 27.48 | 28.16 | 28.16 | 0.82% | 11,073,189 |
| Apr 23, 2026 | 28.53 | 28.53 | 27.41 | 27.93 | 27.93 | -2.03% | 11,433,771 |
| Apr 22, 2026 | 28.88 | 29.09 | 28.42 | 28.51 | 28.51 | -0.87% | 12,670,341 |
| Apr 21, 2026 | 27.97 | 29.63 | 27.96 | 28.76 | 28.76 | 3.42% | 22,836,598 |
| Apr 20, 2026 | 26.45 | 27.91 | 26.34 | 27.81 | 27.81 | 5.18% | 20,591,574 |
| Apr 17, 2026 | 26.10 | 26.56 | 25.90 | 26.44 | 26.44 | 2.12% | 17,809,006 |
| Apr 16, 2026 | 24.90 | 25.91 | 24.68 | 25.89 | 25.89 | 5.16% | 15,522,875 |
| Apr 15, 2026 | 24.42 | 24.72 | 24.26 | 24.62 | 24.62 | 0.61% | 9,277,376 |
| Apr 14, 2026 | 24.76 | 24.79 | 24.02 | 24.47 | 24.47 | -1.37% | 13,011,975 |
| Apr 13, 2026 | 24.49 | 25.25 | 23.86 | 24.81 | 24.81 | -0.32% | 19,944,876 |
| Apr 10, 2026 | 25.01 | 25.29 | 24.31 | 24.89 | 24.89 | 0.24% | 12,570,781 |
| Apr 9, 2026 | 24.95 | 25.11 | 24.51 | 24.83 | 24.83 | -0.60% | 11,973,676 |
| Apr 8, 2026 | 25.35 | 25.70 | 24.58 | 24.98 | 24.98 | 1.42% | 19,206,504 |
| Apr 7, 2026 | 24.47 | 24.72 | 24.18 | 24.63 | 24.63 | 0.20% | 10,128,373 |
| Apr 6, 2026 | 24.74 | 25.16 | 24.27 | 24.58 | 24.58 | -0.12% | 10,808,310 |
| Apr 2, 2026 | 23.58 | 24.77 | 23.54 | 24.61 | 24.61 | 2.63% | 10,813,913 |
| Apr 1, 2026 | 24.15 | 24.44 | 23.77 | 23.98 | 23.98 | 0.71% | 12,276,906 |
| Mar 31, 2026 | 23.08 | 23.85 | 22.62 | 23.81 | 23.81 | 5.31% | 20,317,256 |
| Mar 30, 2026 | 23.88 | 24.18 | 22.30 | 22.61 | 22.61 | -5.56% | 24,729,604 |
| Mar 27, 2026 | 24.87 | 24.92 | 23.87 | 23.94 | 23.94 | -4.51% | 23,815,855 |
| Mar 26, 2026 | 25.58 | 25.98 | 24.92 | 25.07 | 25.07 | -2.75% | 24,037,823 |
| Mar 25, 2026 | 24.39 | 26.43 | 24.09 | 25.78 | 25.78 | 7.87% | 51,593,144 |
| Mar 24, 2026 | 22.18 | 23.91 | 22.02 | 23.90 | 23.90 | 7.08% | 28,198,131 |
| Mar 23, 2026 | 22.05 | 22.53 | 21.81 | 22.32 | 22.18 | 2.90% | 16,628,548 |
| Mar 20, 2026 | 22.43 | 22.57 | 21.47 | 21.69 | 21.55 | -1.94% | 24,417,881 |
| Mar 19, 2026 | 21.23 | 22.18 | 21.16 | 22.12 | 21.98 | 2.74% | 10,302,252 |
| Mar 18, 2026 | 21.71 | 22.00 | 21.44 | 21.53 | 21.39 | -0.65% | 10,572,745 |
| Mar 17, 2026 | 21.94 | 22.28 | 21.62 | 21.67 | 21.53 | -0.82% | 16,696,688 |
| Mar 16, 2026 | 21.90 | 22.11 | 21.65 | 21.85 | 21.71 | 1.25% | 16,518,812 |
| Mar 13, 2026 | 21.88 | 21.98 | 21.36 | 21.58 | 21.44 | - | 14,179,100 |
| Mar 12, 2026 | 21.15 | 21.74 | 21.15 | 21.58 | 21.44 | 0.70% | 21,180,611 |
| Mar 11, 2026 | 21.27 | 21.91 | 21.19 | 21.43 | 21.29 | 1.56% | 23,245,182 |
| Mar 10, 2026 | 22.02 | 22.14 | 21.03 | 21.10 | 20.97 | -3.26% | 36,131,413 |
| Mar 9, 2026 | 20.64 | 21.85 | 20.60 | 21.81 | 21.67 | 3.22% | 34,704,428 |
| Mar 6, 2026 | 21.08 | 21.51 | 20.85 | 21.13 | 21.00 | -1.58% | 16,611,811 |
| Mar 5, 2026 | 21.50 | 21.89 | 21.21 | 21.47 | 21.33 | -0.37% | 12,826,509 |
| Mar 4, 2026 | 21.80 | 21.99 | 21.53 | 21.55 | 21.41 | -0.42% | 10,253,028 |
| Mar 3, 2026 | 21.70 | 21.84 | 20.86 | 21.64 | 21.50 | -2.21% | 18,494,515 |