Hewlett Packard Enterprise Company (HPE)

NYSE: HPE · Real-Time Price · USD

50.25

+2.32 (4.84%)

At close: Nov 11, 2026, 4:00 PM EST

49.27

-0.98 (-1.95%)

After-hours: Nov 11, 2026, 7:59 PM EST

Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	50.90	51.78	49.80	50.25	50.25	4.84%	14,890,621
Nov 10, 2026	47.08	48.38	45.90	47.93	47.93	0.82%	13,872,529
Nov 9, 2026	45.95	48.80	45.40	47.54	47.54	6.19%	13,261,356
Nov 6, 2026	47.34	47.34	43.89	44.77	44.77	1.38%	17,651,786
Nov 5, 2026	47.68	47.77	43.38	44.16	44.16	-11.84%	28,192,939
Nov 4, 2026	52.56	52.98	49.16	50.09	50.09	-5.67%	21,061,920
Nov 3, 2026	52.26	54.59	51.54	53.10	53.10	3.73%	13,879,189
Nov 2, 2026	55.50	55.73	50.83	51.19	51.19	-7.08%	16,428,735
Oct 30, 2026	55.20	55.85	53.41	55.09	55.09	-6.42%	16,506,892
Oct 29, 2026	58.61	60.81	58.43	58.87	58.87	-2.42%	8,802,412
Oct 28, 2026	62.01	62.20	60.05	60.33	60.33	-0.84%	10,479,852
Oct 27, 2026	60.27	61.27	59.40	60.84	60.84	3.61%	11,709,363
Oct 26, 2026	57.22	59.40	56.83	58.72	58.72	3.58%	9,771,101
Oct 23, 2026	54.90	58.01	54.64	56.69	56.69	2.20%	17,001,408
Oct 22, 2026	55.92	56.78	53.91	55.47	55.47	-4.64%	14,802,841
Oct 21, 2026	58.65	59.50	57.13	58.17	58.17	3.71%	13,704,356
Oct 20, 2026	54.30	56.62	54.07	56.09	56.09	0.39%	14,940,299
Oct 19, 2026	56.93	57.68	55.60	55.87	55.87	1.34%	17,714,348
Oct 16, 2026	57.66	58.21	54.72	55.13	55.13	-5.97%	30,921,605
Oct 15, 2026	59.91	60.20	56.64	58.63	58.63	-7.10%	34,184,714
Oct 14, 2026	64.84	66.18	62.62	63.11	63.11	-8.28%	24,888,358
Oct 13, 2026	67.56	71.18	67.05	68.81	68.81	-2.16%	23,720,580
Oct 12, 2026	72.85	72.85	69.51	70.33	70.33	-4.26%	19,558,712
Oct 9, 2026	71.85	73.56	70.46	73.46	73.46	3.46%	13,397,543
Oct 8, 2026	70.45	72.40	69.82	71.00	71.00	-1.51%	16,052,157
Oct 7, 2026	70.11	73.28	69.79	72.09	72.09	2.28%	25,470,806
Oct 6, 2026	69.77	71.22	68.56	70.48	70.48	3.10%	16,313,266
Oct 5, 2026	68.92	69.10	66.95	68.36	68.36	-1.40%	15,520,672
Oct 2, 2026	66.88	70.29	66.00	69.33	69.33	7.36%	28,919,766
Oct 1, 2026	65.53	66.11	61.76	64.58	64.58	1.08%	16,361,441
Sep 30, 2026	65.76	67.10	63.59	63.89	63.89	3.90%	32,442,645
Sep 29, 2026	63.50	63.70	60.68	61.49	61.49	-1.82%	11,840,184
Sep 28, 2026	62.75	63.38	61.00	62.63	62.63	-0.49%	15,010,104
Sep 25, 2026	63.65	65.65	62.88	62.94	62.94	-0.91%	15,471,191
Sep 24, 2026	61.06	65.48	60.55	63.52	63.52	1.91%	21,362,303
Sep 23, 2026	62.23	63.36	61.30	62.33	62.33	2.13%	14,899,874
Sep 22, 2026	61.75	63.00	60.45	61.03	61.03	-1.17%	16,628,993
Sep 21, 2026	62.65	63.86	60.30	61.75	61.75	1.63%	20,089,176
Sep 18, 2026	61.70	61.78	59.65	60.76	60.76	-0.46%	24,542,355
Sep 17, 2026	57.25	62.14	57.01	61.04	61.04	7.96%	24,765,399
Sep 16, 2026	55.51	58.14	55.02	56.68	56.54	1.43%	23,164,710
Sep 15, 2026	55.75	57.74	55.49	55.88	55.74	0.85%	23,305,291
Sep 14, 2026	55.61	57.20	55.16	55.41	55.27	-10.76%	31,211,281
Sep 11, 2026	56.37	62.15	56.34	62.09	61.93	12.44%	39,047,928
Sep 10, 2026	57.80	57.92	55.13	55.22	55.08	-6.25%	19,812,276
Sep 9, 2026	56.94	58.92	56.55	58.90	58.75	5.12%	30,064,607
Sep 8, 2026	52.29	56.17	51.80	56.03	55.89	7.75%	27,635,527
Sep 4, 2026	53.85	54.64	51.49	52.00	51.87	-4.48%	30,210,360
Sep 3, 2026	47.60	54.88	45.70	54.44	54.30	5.04%	72,139,283
Sep 2, 2026	51.99	52.48	49.80	51.83	51.70	1.89%	60,701,317