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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	18.16	18.23	18.23	18.4	17.94	2,200
July 03, 2025	18.03	18.2	18.2	18.2	18.02	1,330
July 02, 2025	17.55	17.81	17.81	17.81	17.39	1,837
July 01, 2025	17.5	17.31	17.31	17.5	16.8	4,607
June 30, 2025	16.08	17.76	17.76	18.27	16.08	16,025
June 27, 2025	15.78	15.81	15.81	15.82	15.78	2,564
June 26, 2025	15.9	15.76	15.76	15.9	15.76	1,812
June 25, 2025	15.63	15.83	15.83	15.83	15.63	734
June 24, 2025	15.57	15.67	15.67	15.68	15.57	423
June 23, 2025	15.65	15.45	15.45	15.65	15.43	1,236
June 20, 2025	15.44	15.56	15.56	15.56	15.38	1,059
June 19, 2025	15.39	15.39	15.39	15.39	15.39	1,986
June 18, 2025	15.57	15.64	15.64	15.78	15.57	1,986
June 17, 2025	15.81	15.73	15.73	15.81	15.69	382

Hewlett Packard Enterprise Company (2HP.DE) XETRA