Hewlett Packard Enterprise Company - 2HP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.64	20.49	20.49	20.65	20.41	579
September 25, 2025	20.9	20.64	20.64	20.92	20.5	3,212
September 24, 2025	21.27	21.11	21.11	21.27	21.11	108
September 23, 2025	21.38	21.4	21.4	21.4	21.3	393
September 22, 2025	21.22	21.22	21.22	21.22	21.22	817
September 19, 2025	21.3	21.22	21.22	21.3	21.15	638
September 18, 2025	21	21.27	21.27	21.42	20.98	8,260
September 17, 2025	20.34	20.93	20.93	21.02	20.33	3,524
September 16, 2025	21.08	20.69	20.69	21.08	20.6	2,747
September 15, 2025	21.18	21.02	21.02	21.24	21.02	395
September 12, 2025	21.2	21.39	21.39	21.39	21.2	1,373
September 11, 2025	21.01	21.14	21.14	21.14	20.97	715
September 10, 2025	20.5	20.78	20.78	20.78	20.49	2,646
September 09, 2025	19.96	20.43	20.43	20.43	19.96	846
September 08, 2025	20.1	19.92	19.92	20.17	19.65	781
September 05, 2025	19.85	19.65	19.65	19.89	19.5	2,437
September 04, 2025	20.04	20.6	20.6	20.71	19.99	5,532
September 03, 2025	19.48	19.55	19.55	19.74	19.47	784
September 02, 2025	19.27	19.18	19.18	19.27	19.14	1,495
September 01, 2025	19.24	18.77	18.77	19.24	18.77	2,870
August 29, 2025	19.84	19.35	19.35	19.84	19.35	846
August 28, 2025	19.5	19.88	19.88	19.97	19.41	1,694
August 27, 2025	19.35	19.44	19.44	19.44	19.35	2
August 26, 2025	19.36	19.32	19.32	19.42	19.32	897
August 25, 2025	19.3	19.29	19.29	19.3	19.22	48
August 22, 2025	18.69	19.23	19.23	19.23	18.69	4,360
August 21, 2025	18.47	18.72	18.72	18.72	18.47	2,391
August 20, 2025	18.22	18.05	18.05	18.59	17.65	867
August 19, 2025	18.42	18.42	18.42	18.42	18.42	231
August 18, 2025	18.35	18.35	18.35	18.35	18.35	231
August 15, 2025	18.51	18.12	18.12	18.51	18.07	231
August 14, 2025	18.48	18.29	18.29	18.48	18.28	1,504
August 13, 2025	18.3	18.36	18.36	18.51	18.3	2,498
August 12, 2025	18.04	18.04	18.04	18.04	18.04	128
August 11, 2025	18.02	17.81	17.81	18.1	17.8	6,500
August 08, 2025	17.4	17.4	17.4	17.4	17.4	0
August 07, 2025	17.46	17.4	17.4	17.49	17.4	1,040
August 06, 2025	17.01	17.35	17.35	17.35	16.89	8,844
August 05, 2025	17.39	17.1	17.1	17.54	17.03	1,164
August 04, 2025	17.38	17.24	17.24	17.38	17.15	597
August 01, 2025	18.02	18.02	18.02	18.02	18.02	69
July 31, 2025	18.3	18.29	18.29	18.54	17.97	5,094
July 30, 2025	18.18	18.15	18.15	18.27	18.15	514
July 29, 2025	18.02	18.01	18.01	18.26	18.01	1,966
July 28, 2025	17.91	17.96	17.96	17.96	17.87	109
July 25, 2025	17.51	17.51	17.51	17.51	17.51	196
July 24, 2025	17.79	17.51	17.51	17.79	17.46	196
July 23, 2025	17.38	17.9	17.9	17.92	17.38	2,017
July 22, 2025	17.7	17.54	17.54	17.7	17.54	1,159
July 21, 2025	18.15	17.78	17.78	18.15	17.73	239
July 18, 2025	17.95	18.07	18.07	18.07	17.95	282
July 17, 2025	17.5	17.94	17.94	18.24	17.5	4,407
July 16, 2025	17.47	17.23	17.23	17.78	17.23	4,601
July 15, 2025	17.73	17.65	17.65	17.75	17.6	457
July 14, 2025	17.58	17.73	17.73	17.73	17.5	693
July 11, 2025	18.08	17.77	17.77	18.21	17.77	998
July 10, 2025	17.79	18.13	18.13	18.13	17.79	2,215
July 09, 2025	17.68	17.69	17.69	17.89	17.62	87
July 08, 2025	17.79	17.72	17.72	17.79	17.72	70
July 07, 2025	18.05	17.91	17.91	18.14	17.89	1,616

Hewlett Packard Enterprise Company (2HP.DE) XETRA