Hewlett Packard Enterprise Company (HPE)

NYSE: HPE · Real-Time Price · USD

47.90

+0.76 (1.61%)

At close: Jul 31, 2026, 4:00 PM EDT

47.56

-0.34 (-0.72%)

After-hours: Jul 31, 2026, 7:59 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	44.43	44.50	42.84	43.95	43.95	-2.57%	17,602,528
Jun 30, 2026	44.00	45.23	43.47	45.11	45.11	1.58%	19,870,238
Jun 29, 2026	43.79	44.78	42.43	44.41	44.41	1.60%	17,068,439
Jun 26, 2026	45.22	45.37	43.13	43.71	43.71	-6.44%	36,131,010
Jun 25, 2026	48.10	48.16	46.10	46.72	46.72	-4.16%	26,514,754
Jun 24, 2026	48.24	50.20	47.65	48.75	48.75	-0.35%	20,391,482
Jun 23, 2026	46.25	49.72	45.83	48.92	48.92	1.07%	20,384,828
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