Hewlett Packard Enterprise Company Common Stock (HPE)

44.16
-0.95 (-2.11%)
NYSE· Last Trade: Jul 1st, 3:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202644.0045.2343.4745.1119,927,99045.11
6/29/202643.7944.7842.4344.4117,144,86544.41
6/26/202645.2245.3743.1343.7136,793,90043.71
6/25/202648.1048.1646.1046.7226,921,46546.72
6/24/202648.2450.2047.6548.7521,026,36348.75
6/23/202646.2549.7245.8348.9220,631,76948.92
6/22/202648.0449.6347.7148.4023,273,86348.40
6/18/202649.1749.6046.9347.4153,337,81847.41
6/17/202649.5050.4547.9548.2031,231,29248.20
6/16/202649.1350.3447.9848.3824,308,60448.38
6/15/202649.4849.6048.1049.0230,475,92948.88
6/12/202646.5149.7845.9748.1723,521,88348.03
6/11/202645.0046.8044.7446.8024,461,11046.66
6/10/202647.8547.9744.9145.4933,211,45245.36
6/09/202649.8450.5045.7348.2728,559,05948.13
6/08/202649.9550.8748.9149.8730,352,48049.72
6/05/202652.9153.0548.5449.2037,733,42449.06
6/04/202653.0054.4752.3253.6936,739,85653.53
6/03/202654.1855.9952.6155.1556,870,87554.99
6/02/202663.0664.2553.4756.15153,006,37255.99
6/01/202644.1847.9743.4047.00113,756,59046.86
5/29/20260.0044.5841.5243.0486,996,20442.91
5/28/202637.4738.3536.5838.2123,059,67338.10
5/27/202637.8137.9036.7137.2017,670,73437.09
5/26/202637.9238.5837.3338.0616,804,86637.95
5/22/202634.6537.7434.5037.5830,722,44237.47
5/21/202633.4033.9933.1233.9711,649,23133.87
5/20/202632.8234.0032.6933.8011,467,43433.70
5/19/202632.4533.0431.8832.6210,240,74332.52
5/18/202633.5833.8332.3233.0016,651,91632.90
5/15/202633.6633.6632.7233.1016,387,17433.00
5/14/202633.7034.7033.2434.1334,874,94934.03
5/13/202630.6532.5330.1732.0727,515,20931.98
5/12/202630.4130.5829.4930.2111,198,21930.12
5/11/202631.1931.6430.6730.8714,197,74130.78
5/08/202630.0031.3529.8331.3517,521,00631.26
5/07/202630.0330.0529.3129.7015,705,08629.61
5/06/202630.1430.4229.5230.3712,867,72630.28
5/05/202629.0030.1528.9530.0411,565,57029.95
5/04/202628.9329.3028.3828.7112,077,87528.63
5/01/202628.8728.9728.3528.5711,032,48028.49
4/30/202628.3528.7927.9928.7717,190,30628.69
4/29/202627.9728.4727.6828.3013,271,14728.22
4/28/202628.0528.2327.3427.9511,452,56427.87
4/27/202628.4628.9028.3128.628,439,13328.54
4/24/202628.2828.3727.4828.1611,110,91028.08
4/23/202628.5228.5227.4127.9311,628,26827.85
4/22/202628.8829.0928.4228.5112,694,92728.43
4/21/202627.9729.6327.9628.7622,869,99028.68
4/20/202626.4527.9126.3427.8120,605,10427.73
4/17/202626.1026.5625.8926.4417,927,05926.36
4/16/202624.9025.9124.6825.8915,600,74725.81
4/15/202624.4224.7224.2524.629,348,41224.55
4/14/202624.7624.7924.0224.4713,036,58924.40
4/13/202624.4925.2523.8624.8119,949,37824.74
4/10/202625.0125.2924.3124.8912,573,65424.82
4/09/202624.9525.1124.5024.8313,260,13024.76
4/08/202625.3525.7024.5724.9819,230,10624.91
4/07/202624.4724.7124.1824.6310,176,17924.56
4/06/202624.7425.1624.2724.5810,816,28324.51
4/02/202623.5824.7723.5424.6111,102,59224.54
4/01/202624.1524.4323.7723.9812,282,43723.91