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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hewlett Packard Enterprise Company (HPE) NYSE