Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	28.88	29.09	28.53	28.70	-	-0.23%	4,693,187
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
Mar 2, 2026	21.19	22.16	21.08	22.13	21.99	3.07%	15,744,486
Feb 27, 2026	21.04	21.80	20.96	21.47	21.33	3.02%	30,874,077
Feb 26, 2026	20.87	21.03	20.43	20.84	20.71	1.02%	16,599,123
Feb 25, 2026	20.28	20.76	20.24	20.63	20.50	1.88%	13,677,707
Feb 24, 2026	20.03	20.39	19.84	20.25	20.12	1.25%	12,215,106
Feb 23, 2026	21.23	21.31	19.97	20.00	19.87	-6.41%	14,414,665
Feb 20, 2026	21.28	21.94	21.27	21.37	21.23	-0.09%	12,602,568
Feb 19, 2026	21.59	21.83	21.11	21.39	21.25	-0.74%	12,195,212
Feb 18, 2026	21.78	22.02	21.47	21.55	21.41	-1.91%	17,105,029
Feb 17, 2026	22.28	22.60	21.91	21.97	21.83	-3.17%	13,720,862
Feb 13, 2026	22.23	23.00	22.04	22.69	22.55	2.21%	16,791,381
Feb 12, 2026	23.17	23.33	21.85	22.20	22.06	-6.76%	30,321,327
Feb 11, 2026	24.23	24.38	23.29	23.81	23.66	-0.67%	15,773,053
Feb 10, 2026	24.01	24.25	23.91	23.97	23.82	0.25%	12,868,834