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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.01	24.44	24.44	24.68	23.93	21.36M
September 09, 2025	23.42	23.88	23.88	23.98	23.38	16.87M
September 08, 2025	23.6	23.5	23.5	23.78	23.05	19.16M
September 05, 2025	23.16	23.52	23.52	23.56	22.7	23.96M
September 04, 2025	23.9	23.16	23.16	24.18	22.68	62.52M
September 03, 2025	22.96	22.82	22.82	23.04	22.58	34.18M
September 02, 2025	22.05	22.68	22.68	22.71	21.92	27.8M
August 29, 2025	22.84	22.57	22.57	22.87	22.43	19.96M
August 28, 2025	22.82	23.16	23.16	23.31	22.7	24.96M
August 27, 2025	22.32	22.73	22.73	22.87	22.24	23.39M
August 26, 2025	22.55	22.5	22.5	22.75	22.4	17.06M
August 25, 2025	22.49	22.56	22.56	22.67	22.35	17.38M
August 22, 2025	21.87	22.45	22.45	22.69	21.84	18.25M
August 21, 2025	21.68	21.82	21.82	21.91	21.41	20.56M
August 20, 2025	21.6	21.04	21.04	21.62	20.44	17M
August 19, 2025	21.55	21.34	21.34	21.68	21.3	9.28M
August 18, 2025	21.11	21.63	21.63	21.67	21.1	12.2M
August 15, 2025	21.38	21.16	21.16	21.38	21.04	15M
August 14, 2025	21.24	21.32	21.32	21.48	21.13	7.8M
August 13, 2025	21.4	21.56	21.56	21.76	21.28	16.22M
August 12, 2025	20.9	21.32	21.32	21.44	20.74	17.06M
August 11, 2025	20.93	20.59	20.59	21.08	20.57	15.79M
August 08, 2025	20.56	20.81	20.81	21.02	20.51	15.2M
August 07, 2025	20.46	20.4	20.4	20.55	20.13	16.21M
August 06, 2025	19.86	20.13	20.13	20.31	19.65	18.91M
August 05, 2025	20.08	19.87	19.87	20.14	19.64	12.2M
August 04, 2025	20.03	20.02	20.02	20.06	19.83	14.71M
August 01, 2025	20.29	19.81	19.81	20.29	19.66	14.72M
July 31, 2025	20.92	20.69	20.69	21.2	20.66	11.27M
July 30, 2025	20.88	20.89	20.89	21.09	20.76	14.02M
July 29, 2025	20.94	20.85	20.85	21.1	20.72	18.35M
July 28, 2025	20.82	20.88	20.88	20.93	20.67	21.45M
July 25, 2025	20.73	20.73	20.73	20.73	20.5	8.93M
July 24, 2025	20.7	20.51	20.51	20.73	20.5	12.23M
July 23, 2025	20.66	20.76	20.76	21.16	20.66	16.14M
July 22, 2025	20.65	20.41	20.41	20.7	20.26	13.49M
July 21, 2025	21.01	20.66	20.66	21.09	20.64	15.44M
July 18, 2025	20.97	21.11	21.11	21.19	20.88	14.18M
July 17, 2025	20.89	20.83	20.83	21.16	20.6	18.8M
July 16, 2025	20.39	20.35	20.35	20.51	20.07	15.64M
July 15, 2025	20.86	20.28	20.28	20.9	20.28	11.85M
July 14, 2025	20.58	20.67	20.67	20.85	20.45	12.23M
July 11, 2025	21.05	20.72	20.72	21.05	20.68	20.83M
July 10, 2025	20.94	21.29	21.29	21.72	20.72	34.28M
July 09, 2025	21.02	20.8	20.8	21.02	20.59	17.19M
July 08, 2025	20.94	20.82	20.82	21.01	20.55	23.12M
July 07, 2025	21.22	20.91	20.91	21.29	20.77	24.66M
July 03, 2025	21.44	21.34	21.34	21.47	21.15	12.3M

Hewlett Packard Enterprise Company (HPE) NYSE