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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.54	21.25	21.25	21.47	20.26	29.65M
July 01, 2025	20.12	20.48	20.48	20.71	20.1	26.4M
June 30, 2025	20.69	20.45	20.45	20.97	20.12	58M
June 27, 2025	18.44	18.41	18.41	18.58	18.27	17.13M
June 26, 2025	18.6	18.37	18.37	18.63	18.33	15.45M
June 25, 2025	18.24	18.49	18.49	18.62	18.2	12.02M
June 24, 2025	17.99	18.15	18.15	18.25	17.94	12.65M
June 23, 2025	17.9	17.81	17.81	17.97	17.49	25.78M
June 20, 2025	18.02	17.96	17.96	18.19	17.78	33.36M
June 18, 2025	17.87	17.78	17.78	18.17	17.7	18.68M
June 17, 2025	18.03	17.9	17.77	18.26	17.84	14.02M
June 16, 2025	17.8	18.24	18.11	18.24	17.76	13.99M
June 13, 2025	17.76	17.65	17.52	17.96	17.53	13.04M
June 12, 2025	18.06	18.13	18	18.24	17.97	12.76M
June 11, 2025	18.3	18.22	18.22	18.42	18.12	12.49M
June 10, 2025	18.52	18.34	18.34	18.52	18.18	12.94M
June 09, 2025	18.2	18.31	18.31	18.59	18.16	13.42M
June 06, 2025	17.86	18.11	18.11	18.23	17.76	14.25M
June 05, 2025	17.78	17.76	17.76	18.06	17.52	23.71M
June 04, 2025	19.17	17.84	17.84	19.2	17.58	45.64M
June 03, 2025	17.32	17.69	17.69	17.77	17.16	27.28M
June 02, 2025	17.28	17.34	17.34	17.38	17.02	15.66M
May 30, 2025	17.38	17.28	17.28	17.45	17.09	26.15M
May 29, 2025	17.84	17.65	17.65	17.9	17.58	15.55M
May 28, 2025	17.95	17.69	17.69	18.01	17.63	10.69M
May 27, 2025	17.83	17.94	17.94	17.98	17.6	16.32M
May 23, 2025	17.18	17.42	17.42	17.47	17.03	9.26M
May 22, 2025	17.54	17.55	17.55	17.7	17.34	14.24M

Hewlett Packard Enterprise Company (HPE) NYSE