Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
47.00
+3.96 (9.20%)
At close: Jun 1, 2026, 4:00 PM EDT
58.67
+11.67 (24.83%)
Pre-market: Jun 2, 2026, 6:22 AM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 44.18 | 47.97 | 43.40 | 47.00 | 47.00 | 9.20% | 87,797,877 |
| May 29, 2026 | 42.78 | 44.58 | 41.52 | 43.04 | 43.04 | 12.64% | 80,524,936 |
| May 28, 2026 | 37.47 | 38.36 | 36.58 | 38.21 | 38.21 | 2.72% | 21,211,102 |
| May 27, 2026 | 37.81 | 37.90 | 36.71 | 37.20 | 37.20 | -2.26% | 17,477,303 |
| May 26, 2026 | 37.92 | 38.58 | 37.33 | 38.06 | 38.06 | 1.28% | 16,668,866 |
| May 22, 2026 | 34.65 | 37.75 | 34.50 | 37.58 | 37.58 | 10.63% | 30,624,370 |
| May 21, 2026 | 33.40 | 33.99 | 33.12 | 33.97 | 33.97 | 0.50% | 11,567,447 |
| May 20, 2026 | 32.82 | 34.00 | 32.69 | 33.80 | 33.80 | 3.62% | 11,410,331 |
| May 19, 2026 | 32.45 | 33.04 | 31.88 | 32.62 | 32.62 | -1.15% | 10,203,006 |
| May 18, 2026 | 33.58 | 33.83 | 32.32 | 33.00 | 33.00 | -0.30% | 16,634,840 |
| May 15, 2026 | 33.66 | 33.66 | 32.72 | 33.10 | 33.10 | -3.02% | 16,079,497 |
| May 14, 2026 | 33.70 | 34.70 | 33.24 | 34.13 | 34.13 | 6.42% | 34,638,274 |
| May 13, 2026 | 30.65 | 32.53 | 30.17 | 32.07 | 32.07 | 6.16% | 27,523,481 |
| May 12, 2026 | 30.41 | 30.58 | 29.49 | 30.21 | 30.21 | -2.14% | 11,200,145 |
| May 11, 2026 | 31.19 | 31.64 | 30.67 | 30.87 | 30.87 | -1.53% | 14,198,327 |
| May 8, 2026 | 30.00 | 31.35 | 29.83 | 31.35 | 31.35 | 5.56% | 17,520,993 |
| May 7, 2026 | 30.03 | 30.05 | 29.31 | 29.70 | 29.70 | -2.21% | 15,708,626 |
| May 6, 2026 | 30.14 | 30.42 | 29.53 | 30.37 | 30.37 | 1.10% | 12,871,923 |
| May 5, 2026 | 29.00 | 30.15 | 28.96 | 30.04 | 30.04 | 4.63% | 11,580,004 |
| May 4, 2026 | 28.93 | 29.30 | 28.38 | 28.71 | 28.71 | 0.49% | 12,078,190 |
| May 1, 2026 | 28.87 | 28.97 | 28.35 | 28.57 | 28.57 | -0.70% | 11,032,478 |
| Apr 30, 2026 | 28.35 | 28.79 | 27.99 | 28.77 | 28.77 | 1.66% | 17,192,249 |
| Apr 29, 2026 | 27.97 | 28.47 | 27.68 | 28.30 | 28.30 | 1.25% | 13,271,721 |
| Apr 28, 2026 | 28.05 | 28.23 | 27.35 | 27.95 | 27.95 | -2.34% | 11,453,049 |
| Apr 27, 2026 | 28.46 | 28.90 | 28.31 | 28.62 | 28.62 | 1.63% | 8,439,203 |
| Apr 24, 2026 | 28.28 | 28.37 | 27.48 | 28.16 | 28.16 | 0.82% | 11,110,908 |
| Apr 23, 2026 | 28.53 | 28.53 | 27.41 | 27.93 | 27.93 | -2.03% | 11,628,389 |
| Apr 22, 2026 | 28.88 | 29.09 | 28.42 | 28.51 | 28.51 | -0.87% | 12,695,095 |
| Apr 21, 2026 | 27.97 | 29.63 | 27.96 | 28.76 | 28.76 | 3.42% | 22,871,764 |
| Apr 20, 2026 | 26.45 | 27.91 | 26.34 | 27.81 | 27.81 | 5.18% | 20,616,498 |
| Apr 17, 2026 | 26.10 | 26.56 | 25.90 | 26.44 | 26.44 | 2.12% | 17,927,054 |
| Apr 16, 2026 | 24.90 | 25.91 | 24.68 | 25.89 | 25.89 | 5.16% | 15,605,908 |
| Apr 15, 2026 | 24.42 | 24.72 | 24.26 | 24.62 | 24.62 | 0.61% | 9,348,506 |
| Apr 14, 2026 | 24.76 | 24.79 | 24.02 | 24.47 | 24.47 | -1.37% | 13,036,827 |
| Apr 13, 2026 | 24.49 | 25.25 | 23.86 | 24.81 | 24.81 | -0.32% | 19,954,417 |
| Apr 10, 2026 | 25.01 | 25.29 | 24.31 | 24.89 | 24.89 | 0.24% | 12,573,654 |
| Apr 9, 2026 | 24.95 | 25.11 | 24.51 | 24.83 | 24.83 | -0.60% | 13,260,352 |
| Apr 8, 2026 | 25.35 | 25.70 | 24.58 | 24.98 | 24.98 | 1.42% | 19,230,941 |
| Apr 7, 2026 | 24.47 | 24.72 | 24.18 | 24.63 | 24.63 | 0.20% | 10,196,027 |
| Apr 6, 2026 | 24.74 | 25.16 | 24.27 | 24.58 | 24.58 | -0.12% | 10,819,198 |
| Apr 2, 2026 | 23.58 | 24.77 | 23.54 | 24.61 | 24.61 | 2.63% | 11,102,591 |
| Apr 1, 2026 | 24.15 | 24.44 | 23.77 | 23.98 | 23.98 | 0.71% | 12,283,510 |
| Mar 31, 2026 | 23.08 | 23.85 | 22.62 | 23.81 | 23.81 | 5.31% | 20,443,076 |
| Mar 30, 2026 | 23.88 | 24.18 | 22.30 | 22.61 | 22.61 | -5.56% | 24,829,575 |
| Mar 27, 2026 | 24.87 | 24.92 | 23.87 | 23.94 | 23.94 | -4.51% | 23,974,374 |
| Mar 26, 2026 | 25.58 | 25.98 | 24.92 | 25.07 | 25.07 | -2.75% | 24,536,646 |
| Mar 25, 2026 | 24.39 | 26.43 | 24.09 | 25.78 | 25.78 | 7.87% | 51,915,696 |
| Mar 24, 2026 | 22.18 | 23.91 | 22.02 | 23.90 | 23.90 | 7.72% | 28,241,813 |
| Mar 23, 2026 | 22.05 | 22.53 | 21.81 | 22.32 | 22.19 | 2.91% | 16,638,758 |
| Mar 20, 2026 | 22.43 | 22.57 | 21.47 | 21.69 | 21.56 | -1.95% | 24,417,881 |