Hewlett Packard Enterprise Company - HPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.31	22.9	22.9	23.09	22.3	31.65M
December 03, 2025	21.89	22.26	22.26	22.41	21.83	13.44M
December 02, 2025	22.23	21.92	21.92	22.24	21.84	13.78M
December 01, 2025	21.56	21.94	21.94	22.03	21.48	25.19M
November 28, 2025	21.59	21.87	21.87	21.94	21.54	7.71M
November 26, 2025	21.6	21.53	21.53	21.61	21.1	18.5M
November 25, 2025	21.11	21.36	21.36	21.45	20.93	20.98M
November 24, 2025	20.83	21.09	21.09	21.25	20.66	35.6M
November 21, 2025	20.18	20.52	20.52	20.79	19.95	22.3M
November 20, 2025	21.12	20.02	20.02	21.31	19.93	24.34M
November 19, 2025	20.82	20.6	20.6	21.15	20.57	26.65M
November 18, 2025	21.01	20.9	20.9	21.46	20.72	43.25M
November 17, 2025	21.94	21.23	21.23	22.19	20.74	50.38M
November 14, 2025	22.48	22.83	22.83	23.42	22.35	29.81M
November 13, 2025	23.27	22.93	22.93	23.6	22.65	42.1M
November 12, 2025	23.07	23.48	23.48	23.69	23.04	34.6M
November 11, 2025	23.7	22.89	22.89	23.75	22.76	28.88M
November 10, 2025	24.11	23.88	23.88	24.41	23.58	34.05M
November 07, 2025	23.27	23.45	23.45	23.53	22.79	21.93M
November 06, 2025	23.68	23.4	23.4	23.9	23.13	22.85M
November 05, 2025	23.6	23.71	23.71	24.03	23.39	27.39M
November 04, 2025	23.94	23.56	23.56	24.1	23.43	35.38M
November 03, 2025	24.62	24.5	24.5	24.78	24.11	28.31M
October 31, 2025	24.49	24.42	24.42	24.92	24.2	33.57M
October 30, 2025	24.15	24.41	24.41	24.75	24.04	39.39M
October 29, 2025	24.55	24.27	24.27	24.59	24.08	35.12M
October 28, 2025	24.25	24.25	24.25	24.7	23.69	38.28M
October 27, 2025	23.78	24.18	24.18	24.22	23.58	34.96M
October 24, 2025	23.66	23.5	23.5	23.7	23.28	19.91M
October 23, 2025	23.14	23.19	23.19	23.46	23.06	30.71M
October 22, 2025	23.14	23.09	23.09	23.25	22.6	43.13M
October 21, 2025	22.96	23.27	23.27	23.43	22.62	80.86M
October 20, 2025	23.07	22.87	22.87	23.11	22.44	60.19M
October 17, 2025	22.35	22.96	22.96	23.27	22.24	65.63M
October 16, 2025	22.97	22.5	22.5	23.49	22.11	78.79M
October 15, 2025	25.25	25.04	25.04	26.31	24.87	48.22M
October 14, 2025	24.38	25	25	25.37	24.28	34.53M
October 13, 2025	24.95	24.8	24.8	25.46	24.75	35.27M
October 10, 2025	26.25	24.4	24.4	26.37	24.39	35.32M
October 09, 2025	26.04	26.25	26.25	26.37	25.74	20.27M
October 08, 2025	24.86	26.08	26.08	26.44	24.85	29.03M
October 07, 2025	25.46	24.91	24.91	25.92	24.67	21.74M
October 06, 2025	24.97	24.79	24.79	25.26	24.77	15.66M
October 03, 2025	24.6	24.43	24.43	25	24.3	20.8M
October 02, 2025	25.17	24.48	24.48	25.31	24.41	17.59M
October 01, 2025	24.38	24.93	24.93	24.98	24.23	27.91M
September 30, 2025	24.1	24.56	24.56	24.57	23.98	22.85M
September 29, 2025	24.31	24.14	24.14	24.69	24.1	19.45M
September 26, 2025	24.08	24	24	24.15	23.81	20.65M
September 25, 2025	24.02	24.21	24.21	24.26	23.87	32.9M
September 24, 2025	24.89	24.46	24.46	25.07	24.37	25.14M
September 23, 2025	25.12	24.7	24.7	25.32	24.68	25.21M
September 22, 2025	24.96	25.16	25.16	25.36	24.9	28.15M
September 19, 2025	25.21	24.99	24.99	25.27	24.86	14.46M
September 18, 2025	25	25.24	25.24	25.35	24.89	22.03M
September 17, 2025	24.55	24.73	24.6	24.96	24.25	25.28M
September 16, 2025	24.91	24.43	24.3	24.97	24.34	21.44M
September 15, 2025	24.8	24.84	24.71	25.04	24.5	18.37M
September 12, 2025	24.85	24.73	24.6	25.1	24.73	20.69M
September 11, 2025	24.58	24.86	24.86	24.96	24.44	20.85M

Hewlett Packard Enterprise Company (HPE) NYSE