Hewlett Packard Enterprise Company (HPE)

NYSE: HPE · Real-Time Price · USD

53.45

+0.56 (1.06%)

At close: Aug 21, 2026, 4:00 PM EDT

53.55

+0.10 (0.19%)

After-hours: Aug 21, 2026, 7:59 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.30	54.10	52.75	53.45	53.45	1.06%	7,668,535
Aug 20, 2026	53.35	54.14	52.51	52.89	52.89	-0.45%	11,143,072
Aug 19, 2026	55.69	55.94	51.59	53.13	53.13	-4.60%	17,689,029
Aug 18, 2026	55.86	58.09	54.87	55.69	55.69	-3.33%	17,300,636
Aug 17, 2026	59.24	59.24	57.09	57.61	57.61	-1.87%	10,808,547
Aug 14, 2026	60.48	60.48	58.60	58.71	58.71	-1.86%	11,724,627
Aug 13, 2026	61.20	63.44	59.68	59.82	59.82	1.75%	25,977,075
Aug 12, 2026	55.71	58.90	55.06	58.79	58.79	8.11%	21,721,460
Aug 11, 2026	54.60	54.92	52.61	54.38	54.38	-0.55%	10,761,593
Aug 10, 2026	55.40	56.46	54.17	54.68	54.68	2.74%	15,670,452
Aug 7, 2026	53.48	53.57	50.65	53.22	53.22	1.51%	13,958,701
Aug 6, 2026	51.38	53.22	49.12	52.43	52.43	-1.48%	16,499,239
Aug 5, 2026	52.00	54.63	51.70	53.22	53.22	1.58%	17,149,657
Aug 4, 2026	52.61	53.42	50.39	52.39	52.39	4.28%	25,275,665
Aug 3, 2026	47.51	50.56	46.30	50.24	50.24	4.89%	16,767,827
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