Hewlett Packard Enterprise Company Common Stock (HPE)

24.02
-0.05 (-0.21%)
NYSE · Last Trade: Jan 1st, 1:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hewlett Packard Enterprise Company Common Stock (HPE)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202524.0224.2423.8424.0214,245,40124.02
12/30/202524.3324.4424.0724.079,611,64024.07
12/29/202524.2524.5224.1324.3313,836,31324.33
12/26/202524.5024.5524.3424.4911,203,59224.49
12/24/202524.6024.7024.4424.445,180,80324.44
12/23/202524.7324.8024.4624.5816,267,51324.58
12/22/202524.6724.8024.3924.7018,592,24824.70
12/19/202523.9124.5823.8924.4329,907,80024.43
12/18/202524.1024.1923.3923.9223,448,50223.78
12/17/202524.3724.6723.8424.0231,540,79623.88
12/16/202523.9224.5023.8424.3033,435,00724.15
12/15/202524.0024.0923.7124.0535,704,99823.91
12/12/202524.3924.4323.6823.8749,512,97723.73
12/11/202524.7324.9024.0524.5435,038,64124.39
12/10/202524.7425.4124.5825.2640,644,89025.11
12/09/202523.6924.8123.6724.7731,513,60624.62
12/08/202523.1424.3623.0523.8626,234,06523.72
12/05/202520.9023.5520.6123.3347,409,08923.19
12/04/202522.3123.0922.3022.9033,440,96822.76
12/03/202521.8922.4121.8222.2619,058,46922.13
12/02/202522.2322.2421.8421.9216,827,37321.79
12/01/202521.5622.0321.4821.9425,187,79921.81
11/28/202521.5921.9321.5421.878,237,68621.74
11/26/202521.6021.6121.1021.5319,609,80521.40
11/25/202521.1121.4520.9321.3621,467,53321.23
11/24/202520.8321.2520.6621.0935,536,18520.96
11/21/202520.1820.7919.9520.5222,404,45020.40
11/20/202521.1221.3119.9320.0224,260,52119.90
11/19/202520.8221.1420.5720.6026,631,14720.48
11/18/202521.0121.4520.7220.9043,246,89520.78
11/17/202521.9422.1920.7321.2350,404,97221.10
11/14/202522.4823.4222.3522.8329,807,00122.69
11/13/202523.2723.5922.6522.9345,816,85122.79
11/12/202523.0723.7023.0023.4838,375,36023.34
11/11/202523.7023.7522.7722.8928,873,36222.75
11/10/202524.1124.4123.5823.8834,047,84723.74
11/07/202523.2723.5222.7923.4521,932,66423.31
11/06/202523.6823.9023.1323.4022,852,17623.26
11/05/202523.6024.0323.3923.7127,390,63923.57
11/04/202523.9324.1023.4323.5635,370,38423.42
11/03/202524.6224.7824.1124.5028,308,80524.35
10/31/202524.4924.9224.2024.4233,572,18724.27
10/30/202524.1524.7524.0424.4141,685,93524.26
10/29/202524.5524.5924.0824.2735,119,85324.12
10/28/202524.2524.7023.6924.2538,282,09224.11
10/27/202523.7824.2123.5824.1835,602,23724.04
10/24/202523.6623.7023.2723.5020,143,08123.36
10/23/202523.1423.4623.0523.1930,704,50623.05
10/22/202523.1423.2522.6023.0950,450,16922.95
10/21/202522.9623.4322.6223.2781,270,63723.13
10/20/202523.0723.1122.4422.8760,188,78222.73
10/17/202522.3523.2722.2422.9665,685,56522.82
10/16/202522.9723.4922.1122.5078,883,67522.37
10/15/202525.2526.3124.8625.0450,293,00724.89
10/14/202524.3825.3724.2825.0034,533,13924.85
10/13/202524.9525.4524.7524.8035,266,76624.65
10/10/202526.2526.3724.3924.4035,815,15524.25
10/09/202526.0426.3725.7426.2520,274,17926.09
10/08/202524.8626.4424.8526.0829,023,86225.92
10/07/202525.4625.9224.6624.9121,949,43724.76
10/06/202524.9725.2524.7724.7915,655,65824.64
10/03/202524.6025.0024.3024.4320,800,66024.28
10/02/202525.1725.3124.4124.4817,599,90224.33
10/01/202524.3824.9824.2324.9327,906,98224.78