Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 16.68 | 16.69 | 16.11 | 16.14 | 16.14 | 10,118,600 |
| Jan. 20, 2022 | 16.84 | 17.03 | 16.51 | 16.67 | 16.67 | 18,906,200 |
| Jan. 19, 2022 | 17.30 | 17.38 | 16.72 | 16.74 | 16.74 | 11,762,000 |
| Jan. 18, 2022 | 17.51 | 17.60 | 17.19 | 17.32 | 17.32 | 10,282,200 |
| Jan. 14, 2022 | 17.37 | 17.60 | 17.17 | 17.56 | 17.56 | 8,547,000 |
| Jan. 13, 2022 | 17.25 | 17.59 | 17.07 | 17.49 | 17.49 | 9,726,800 |
| Jan. 12, 2022 | 17.14 | 17.31 | 16.96 | 17.15 | 17.15 | 7,975,700 |
| Jan. 11, 2022 | 17.12 | 17.12 | 16.79 | 17.04 | 17.04 | 16,455,800 |
| Jan. 10, 2022 | 17.20 | 17.33 | 16.74 | 17.00 | 17.00 | 15,250,000 |
| Jan. 07, 2022 | 16.98 | 17.24 | 16.98 | 17.13 | 17.13 | 10,481,300 |
| Jan. 06, 2022 | 17.10 | 17.15 | 16.77 | 16.97 | 16.97 | 8,571,700 |
| Jan. 05, 2022 | 16.85 | 17.35 | 16.84 | 16.89 | 16.89 | 10,922,700 |
| Jan. 04, 2022 | 16.33 | 16.97 | 16.33 | 16.83 | 16.83 | 16,823,500 |
| Jan. 03, 2022 | 15.89 | 16.24 | 15.89 | 16.14 | 16.14 | 8,569,100 |
| Dec. 31, 2021 | 15.90 | 16.00 | 15.75 | 15.77 | 15.77 | 4,315,900 |
| Dec. 30, 2021 | 16.02 | 16.18 | 15.86 | 15.89 | 15.89 | 6,608,100 |
| Dec. 29, 2021 | 15.97 | 16.22 | 15.94 | 16.07 | 16.07 | 5,867,300 |
| Dec. 28, 2021 | 15.90 | 16.05 | 15.85 | 15.97 | 15.97 | 6,010,800 |
| Dec. 27, 2021 | 15.75 | 15.97 | 15.70 | 15.92 | 15.92 | 4,456,300 |
| Dec. 23, 2021 | 15.63 | 15.88 | 15.57 | 15.76 | 15.76 | 6,735,600 |
| Dec. 22, 2021 | 15.42 | 15.56 | 15.28 | 15.55 | 15.55 | 6,693,800 |
| Dec. 21, 2021 | 14.98 | 15.43 | 14.98 | 15.42 | 15.42 | 9,422,200 |
| Dec. 20, 2021 | 14.90 | 14.96 | 14.60 | 14.85 | 14.85 | 11,378,300 |
| Dec. 17, 2021 | 14.96 | 15.15 | 14.80 | 15.08 | 15.08 | 17,967,000 |
| Dec. 16, 2021 | 14.94 | 15.19 | 14.79 | 14.95 | 14.95 | 11,932,500 |
| Dec. 15, 2021 | 14.64 | 14.82 | 14.50 | 14.79 | 14.79 | 10,934,700 |
| Dec. 14, 2021 | 14.62 | 14.94 | 14.55 | 14.57 | 14.57 | 13,978,400 |
| Dec. 13, 2021 | 15.17 | 15.23 | 14.61 | 14.79 | 14.79 | 10,867,600 |
| Dec. 10, 2021 | 15.55 | 15.61 | 15.12 | 15.21 | 15.21 | 9,773,100 |
| Dec. 09, 2021 | 15.42 | 15.52 | 15.30 | 15.38 | 15.38 | 8,569,000 |
| Dec. 09, 2021 | 0.12 Dividend | |||||
| Dec. 08, 2021 | 15.55 | 15.80 | 15.47 | 15.58 | 15.46 | 11,366,600 |
| Dec. 07, 2021 | 15.30 | 15.61 | 15.09 | 15.47 | 15.35 | 14,903,100 |
| Dec. 06, 2021 | 15.36 | 15.54 | 15.10 | 15.12 | 15.00 | 12,473,700 |
| Dec. 03, 2021 | 15.12 | 15.64 | 14.90 | 15.17 | 15.05 | 19,436,900 |
| Dec. 02, 2021 | 14.29 | 15.11 | 14.22 | 14.99 | 14.87 | 14,524,900 |
| Dec. 01, 2021 | 14.03 | 14.56 | 13.86 | 14.21 | 14.10 | 22,221,700 |
| Nov. 30, 2021 | 14.58 | 14.64 | 14.11 | 14.35 | 14.24 | 24,941,000 |
| Nov. 29, 2021 | 14.55 | 14.71 | 14.33 | 14.61 | 14.50 | 12,343,500 |
| Nov. 26, 2021 | 14.44 | 14.54 | 14.23 | 14.43 | 14.32 | 6,651,800 |
| Nov. 24, 2021 | 14.87 | 15.04 | 14.80 | 14.86 | 14.75 | 10,158,300 |
| Nov. 23, 2021 | 14.72 | 14.84 | 14.63 | 14.81 | 14.70 | 9,195,800 |
| Nov. 22, 2021 | 14.49 | 14.98 | 14.44 | 14.77 | 14.66 | 10,326,200 |
| Nov. 19, 2021 | 14.55 | 14.59 | 14.34 | 14.39 | 14.28 | 7,238,700 |
| Nov. 18, 2021 | 14.55 | 14.65 | 14.31 | 14.61 | 14.50 | 6,270,200 |
| Nov. 17, 2021 | 14.57 | 14.70 | 14.44 | 14.55 | 14.44 | 7,534,000 |
| Nov. 16, 2021 | 14.73 | 14.81 | 14.54 | 14.58 | 14.47 | 7,700,000 |
| Nov. 15, 2021 | 14.62 | 14.77 | 14.41 | 14.70 | 14.59 | 10,511,500 |
| Nov. 12, 2021 | 15.28 | 15.35 | 14.57 | 14.64 | 14.53 | 19,120,800 |
| Nov. 11, 2021 | 15.78 | 15.95 | 15.73 | 15.94 | 15.82 | 4,824,700 |
| Nov. 10, 2021 | 15.53 | 15.91 | 15.49 | 15.72 | 15.60 | 9,485,700 |
| Nov. 09, 2021 | 15.40 | 15.60 | 15.37 | 15.53 | 15.41 | 4,894,200 |
| Nov. 08, 2021 | 15.50 | 15.65 | 15.41 | 15.44 | 15.32 | 6,074,500 |
| Nov. 05, 2021 | 15.34 | 15.52 | 15.33 | 15.46 | 15.34 | 8,812,000 |
| Nov. 04, 2021 | 15.23 | 15.36 | 15.14 | 15.27 | 15.15 | 8,520,300 |
| Nov. 03, 2021 | 15.18 | 15.44 | 15.11 | 15.28 | 15.16 | 8,439,900 |
| Nov. 02, 2021 | 15.00 | 15.26 | 14.95 | 15.24 | 15.12 | 12,287,200 |
| Nov. 01, 2021 | 14.73 | 15.02 | 14.69 | 14.96 | 14.84 | 9,549,000 |
| Oct. 29, 2021 | 14.78 | 15.10 | 14.64 | 14.65 | 14.54 | 16,770,800 |
| Oct. 28, 2021 | 14.61 | 14.91 | 14.48 | 14.76 | 14.65 | 11,965,200 |
| Oct. 27, 2021 | 14.86 | 14.86 | 14.48 | 14.58 | 14.47 | 11,529,700 |
| Oct. 26, 2021 | 15.45 | 15.46 | 14.75 | 14.88 | 14.77 | 18,426,700 |
| Oct. 25, 2021 | 15.41 | 15.50 | 15.35 | 15.41 | 15.29 | 9,772,600 |
| Oct. 22, 2021 | 15.46 | 15.69 | 15.36 | 15.36 | 15.24 | 11,745,200 |
| Oct. 21, 2021 | 15.41 | 15.65 | 15.29 | 15.49 | 15.37 | 9,633,200 |
| Oct. 20, 2021 | 15.38 | 15.66 | 15.31 | 15.49 | 15.37 | 8,391,300 |
| Oct. 19, 2021 | 15.21 | 15.44 | 15.10 | 15.37 | 15.25 | 9,861,900 |
| Oct. 18, 2021 | 15.03 | 15.34 | 15.00 | 15.11 | 14.99 | 7,891,600 |
| Oct. 15, 2021 | 15.12 | 15.29 | 15.12 | 15.15 | 15.03 | 7,633,800 |
| Oct. 14, 2021 | 14.76 | 15.06 | 14.74 | 15.05 | 14.93 | 6,386,100 |
| Oct. 13, 2021 | 14.68 | 14.82 | 14.52 | 14.72 | 14.61 | 8,427,700 |
| Oct. 12, 2021 | 14.89 | 14.89 | 14.64 | 14.70 | 14.59 | 8,642,400 |
| Oct. 11, 2021 | 14.85 | 15.08 | 14.80 | 14.86 | 14.75 | 7,033,700 |
| Oct. 08, 2021 | 14.88 | 15.06 | 14.77 | 14.83 | 14.72 | 7,742,500 |
| Oct. 07, 2021 | 14.86 | 14.95 | 14.75 | 14.77 | 14.66 | 10,950,800 |
| Oct. 06, 2021 | 14.80 | 14.92 | 14.45 | 14.71 | 14.60 | 14,791,800 |
| Oct. 05, 2021 | 14.95 | 15.15 | 14.78 | 15.03 | 14.91 | 13,139,800 |
| Oct. 04, 2021 | 14.65 | 15.05 | 14.59 | 14.85 | 14.74 | 13,567,100 |
| Oct. 01, 2021 | 14.34 | 14.70 | 14.32 | 14.62 | 14.51 | 9,176,400 |
| Sep. 30, 2021 | 14.23 | 14.72 | 14.22 | 14.25 | 14.14 | 19,163,700 |
| Sep. 29, 2021 | 14.17 | 14.24 | 14.00 | 14.09 | 13.98 | 9,832,400 |
| Sep. 28, 2021 | 14.00 | 14.34 | 13.99 | 14.18 | 14.07 | 10,810,800 |
| Sep. 27, 2021 | 13.41 | 14.19 | 13.41 | 14.00 | 13.89 | 12,385,400 |
| Sep. 24, 2021 | 13.36 | 13.58 | 13.35 | 13.41 | 13.31 | 5,792,300 |
| Sep. 23, 2021 | 13.25 | 13.60 | 13.22 | 13.44 | 13.34 | 6,825,700 |
| Sep. 22, 2021 | 13.08 | 13.29 | 13.08 | 13.16 | 13.06 | 7,783,300 |
| Sep. 21, 2021 | 13.35 | 13.41 | 12.99 | 13.01 | 12.91 | 9,342,300 |
| Sep. 20, 2021 | 13.27 | 13.40 | 13.08 | 13.28 | 13.18 | 10,765,500 |
| Sep. 17, 2021 | 13.51 | 13.60 | 13.35 | 13.55 | 13.45 | 26,241,800 |
| Sep. 16, 2021 | 13.75 | 13.85 | 13.64 | 13.66 | 13.55 | 8,015,300 |
| Sep. 15, 2021 | 13.75 | 13.87 | 13.64 | 13.74 | 13.63 | 16,081,300 |
| Sep. 14, 2021 | 14.40 | 14.41 | 13.71 | 13.75 | 13.64 | 12,737,500 |
| Sep. 13, 2021 | 14.35 | 14.38 | 14.13 | 14.30 | 14.19 | 15,522,900 |
| Sep. 10, 2021 | 14.55 | 14.65 | 14.28 | 14.31 | 14.20 | 7,289,300 |
| Sep. 10, 2021 | 0.12 Dividend | |||||
| Sep. 09, 2021 | 14.49 | 14.74 | 14.46 | 14.66 | 14.43 | 8,603,500 |
| Sep. 08, 2021 | 14.96 | 15.03 | 14.51 | 14.54 | 14.31 | 11,716,200 |
| Sep. 07, 2021 | 15.40 | 15.48 | 14.98 | 15.02 | 14.78 | 12,803,000 |
| Sep. 03, 2021 | 15.57 | 15.89 | 15.39 | 15.48 | 15.24 | 14,355,200 |
| Sep. 02, 2021 | 15.41 | 15.48 | 15.24 | 15.39 | 15.15 | 11,008,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
