Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	46.25	49.72	45.83	49.26	-	1.78%	14,111,215
Jun 22, 2026	48.04	49.63	47.71	48.40	48.40	2.09%	23,178,370
Jun 18, 2026	49.18	49.60	46.93	47.41	47.41	-1.64%	47,478,685
Jun 17, 2026	49.50	50.45	47.95	48.20	48.20	-0.37%	30,091,626
Jun 16, 2026	49.14	50.34	47.98	48.38	48.38	-1.02%	23,022,946
Jun 15, 2026	49.48	49.60	48.10	49.02	48.88	1.76%	30,298,231
Jun 12, 2026	46.51	49.78	45.97	48.17	48.03	2.93%	23,521,852
Jun 11, 2026	45.00	46.80	44.74	46.80	46.66	2.88%	24,482,824
Jun 10, 2026	47.85	47.97	44.91	45.49	45.36	-5.76%	33,229,415
Jun 9, 2026	49.84	50.50	45.73	48.27	48.13	-3.21%	28,578,542
Jun 8, 2026	49.95	50.87	48.92	49.87	49.73	1.36%	28,878,346
Jun 5, 2026	52.91	53.05	48.54	49.20	49.06	-8.36%	37,733,377
Jun 4, 2026	53.00	54.47	52.32	53.69	53.53	-2.65%	36,790,328
Jun 3, 2026	54.18	55.99	52.61	55.15	54.99	-1.78%	56,953,374
Jun 2, 2026	63.06	64.25	53.47	56.15	55.99	19.47%	153,197,764
Jun 1, 2026	44.18	47.97	43.40	47.00	46.86	9.20%	115,597,824
May 29, 2026	42.78	44.58	41.52	43.04	42.91	12.64%	86,121,424
May 28, 2026	37.47	38.36	36.58	38.21	38.10	2.72%	23,279,930
May 27, 2026	37.81	37.90	36.71	37.20	37.09	-2.26%	17,674,628
May 26, 2026	37.92	38.58	37.33	38.06	37.95	1.28%	16,808,247
May 22, 2026	34.65	37.75	34.50	37.58	37.47	10.63%	30,722,422
May 21, 2026	33.40	33.99	33.12	33.97	33.87	0.50%	11,649,827
May 20, 2026	32.82	34.00	32.69	33.80	33.70	3.62%	11,467,601
May 19, 2026	32.45	33.04	31.88	32.62	32.53	-1.15%	10,241,045
May 18, 2026	33.58	33.83	32.32	33.00	32.90	-0.30%	16,653,117
May 15, 2026	33.66	33.66	32.72	33.10	33.00	-3.02%	16,381,214
May 14, 2026	33.70	34.70	33.24	34.13	34.03	6.42%	34,638,274
May 13, 2026	30.65	32.53	30.17	32.07	31.98	6.16%	27,523,481
May 12, 2026	30.41	30.58	29.49	30.21	30.12	-2.14%	11,200,145
May 11, 2026	31.19	31.64	30.67	30.87	30.78	-1.53%	14,198,327
May 8, 2026	30.00	31.35	29.83	31.35	31.26	5.56%	17,520,993
May 7, 2026	30.03	30.05	29.31	29.70	29.61	-2.21%	15,708,626
May 6, 2026	30.14	30.42	29.53	30.37	30.28	1.10%	12,871,923
May 5, 2026	29.00	30.15	28.96	30.04	29.95	4.63%	11,580,004
May 4, 2026	28.93	29.30	28.38	28.71	28.63	0.49%	12,078,190
May 1, 2026	28.87	28.97	28.35	28.57	28.49	-0.70%	11,032,478
Apr 30, 2026	28.35	28.79	27.99	28.77	28.69	1.66%	17,192,249
Apr 29, 2026	27.97	28.47	27.68	28.30	28.22	1.25%	13,271,721
Apr 28, 2026	28.05	28.23	27.35	27.95	27.87	-2.34%	11,453,049
Apr 27, 2026	28.46	28.90	28.31	28.62	28.54	1.63%	8,439,203
Apr 24, 2026	28.28	28.37	27.48	28.16	28.08	0.82%	11,110,908
Apr 23, 2026	28.53	28.53	27.41	27.93	27.85	-2.03%	11,628,389
Apr 22, 2026	28.88	29.09	28.42	28.51	28.43	-0.87%	12,695,095
Apr 21, 2026	27.97	29.63	27.96	28.76	28.68	3.42%	22,871,764
Apr 20, 2026	26.45	27.91	26.34	27.81	27.73	5.18%	20,616,498
Apr 17, 2026	26.10	26.56	25.90	26.44	26.36	2.12%	17,927,054
Apr 16, 2026	24.90	25.91	24.68	25.89	25.81	5.16%	15,605,908
Apr 15, 2026	24.42	24.72	24.26	24.62	24.55	0.61%	9,348,506
Apr 14, 2026	24.76	24.79	24.02	24.47	24.40	-1.37%	13,036,827
Apr 13, 2026	24.49	25.25	23.86	24.81	24.74	-0.32%	19,954,417