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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.28	21.37	21.37	21.94	21.27	12.6M
February 19, 2026	21.59	21.39	21.39	21.83	21.11	12.2M
February 18, 2026	21.78	21.55	21.55	22.02	21.47	17.11M
February 17, 2026	22.28	21.97	21.97	22.6	21.91	13.72M
February 13, 2026	22.23	22.69	22.69	23	22.04	16.35M
February 12, 2026	23.17	22.2	22.2	23.33	21.85	30.32M
February 11, 2026	24.23	23.81	23.81	24.38	23.29	15.77M
February 10, 2026	24.01	23.97	23.97	24.25	23.91	12.87M
February 09, 2026	23.41	23.91	23.91	24.07	23.3	14.12M
February 06, 2026	23.08	23.61	23.61	23.8	22.98	14.72M
February 05, 2026	22.92	22.71	22.71	23.1	22.17	23.4M
February 04, 2026	21.78	23.24	23.24	23.29	21.73	29.9M
February 03, 2026	22.19	21.78	21.78	22.49	21.67	20.47M
February 02, 2026	21.41	22.01	22.01	22.08	21.35	16.06M
January 30, 2026	21.63	21.52	21.52	21.81	21.26	19.37M
January 29, 2026	21.82	22.01	22.01	22.01	21.36	15.13M
January 28, 2026	21.75	21.71	21.71	21.92	21.54	16M
January 27, 2026	21.6	21.6	21.6	21.84	21.43	10.04M
January 26, 2026	21.07	21.37	21.37	21.42	21.02	10.64M
January 23, 2026	21.31	21.05	21.05	21.31	20.97	9.37M
January 22, 2026	21.3	21.36	21.36	21.94	21.3	14.75M
January 21, 2026	20.54	21.02	21.02	21.1	20.37	20.48M
January 20, 2026	20.99	20.39	20.39	21.11	20.08	26.35M
January 16, 2026	22	21.44	21.44	22	21.42	15.54M
January 15, 2026	22.42	21.95	21.95	22.55	21.94	14.78M
January 14, 2026	22.18	22.1	22.1	22.59	21.89	11.92M
January 13, 2026	22.5	22.29	22.29	22.72	22.23	11.5M
January 12, 2026	21.96	22.1	22.1	22.4	21.87	14.57M
January 09, 2026	22.1	22.17	22.17	22.39	21.76	25.3M
January 08, 2026	22.3	22.02	22.02	22.33	21.81	27.03M
January 07, 2026	23.71	22.44	22.44	23.8	22.43	20.74M
January 06, 2026	24.09	23.79	23.79	24.35	23.78	17.05M
January 05, 2026	24.22	24.13	24.13	24.41	23.73	18.14M
January 02, 2026	24.28	24.17	24.17	24.39	23.82	11.24M
December 31, 2025	24.02	24.02	24.02	24.24	23.84	14.25M
December 30, 2025	24.33	24.07	24.07	24.44	24.07	9.61M
December 29, 2025	24.25	24.31	24.31	24.53	24.13	13.84M
December 26, 2025	24.5	24.49	24.49	24.56	24.35	11.2M
December 24, 2025	24.6	24.44	24.44	24.7	24.44	5.18M
December 23, 2025	24.73	24.58	24.58	24.8	24.46	16.27M
December 22, 2025	24.67	24.7	24.7	24.8	24.39	18.59M
December 19, 2025	23.91	24.43	24.43	24.58	23.89	29.91M
December 18, 2025	24.1	23.92	23.92	24.19	23.39	23.6M
December 17, 2025	24.37	24.02	24.02	24.67	23.84	31.54M
December 16, 2025	23.92	24.32	24.32	24.5	23.84	30.12M
December 15, 2025	24	24.05	24.05	24.09	23.72	35.71M
December 12, 2025	24.39	23.87	23.87	24.44	23.69	49.51M
December 11, 2025	24.73	24.54	24.54	24.9	24.05	31.58M
December 10, 2025	24.74	25.26	25.26	25.41	24.58	38.26M
December 09, 2025	23.69	24.79	24.79	24.79	23.67	25.18M
December 08, 2025	23.14	23.86	23.86	24.37	23.05	26.23M
December 05, 2025	20.9	23.33	23.33	23.56	20.61	47.23M
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

Hewlett Packard Enterprise Company (HPE) NYSE