Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
23.33
+0.43 (1.88%)
At close: Dec 5, 2025, 4:00 PM EST
23.16
-0.17 (-0.75%)
After-hours: Dec 5, 2025, 7:59 PM EST

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9023.5620.6123.3323.331.88%47,147,383
Dec 4, 202522.3123.0922.3022.9022.902.88%30,891,538
Dec 3, 202521.8922.4121.8222.2622.261.55%16,322,885
Dec 2, 202522.2322.2421.8521.9221.92-0.09%16,679,183
Dec 1, 202521.5622.0321.4821.9421.940.32%25,185,991
Nov 28, 202521.5921.9421.5421.8721.871.58%7,320,103
Nov 26, 202521.6021.6121.1021.5321.530.80%18,503,091
Nov 25, 202521.1121.4520.9321.3621.361.28%21,230,365
Nov 24, 202520.8321.2520.6621.0921.092.78%35,219,364
Nov 21, 202520.1820.7919.9520.5220.522.50%22,209,099
Nov 20, 202521.1221.3119.9320.0220.02-2.82%24,260,705
Nov 19, 202520.8221.1520.5720.6020.60-1.44%26,653,160
Nov 18, 202521.0121.4620.7220.9020.90-1.55%43,252,781
Nov 17, 202521.9422.1920.7421.2321.23-7.01%50,382,142
Nov 14, 202522.4823.4222.3522.8322.83-0.44%29,806,999
Nov 13, 202523.2723.6022.6522.9322.93-2.34%42,098,326
Nov 12, 202523.0723.7023.0023.4823.482.58%37,546,621
Nov 11, 202523.7023.7522.7722.8922.89-4.15%28,882,045
Nov 10, 202524.1224.4123.5823.8823.881.83%34,049,782
Nov 7, 202523.2723.5322.7923.4523.450.21%21,932,630
Nov 6, 202523.6823.9023.1323.4023.40-1.31%22,854,155
Nov 5, 202523.6024.0323.3923.7123.710.64%27,393,699
Nov 4, 202523.9424.1023.4323.5623.56-3.84%35,378,254
Nov 3, 202524.6224.7824.1124.5024.500.33%28,309,383
Oct 31, 202524.4924.9224.2024.4224.420.04%33,572,127
Oct 30, 202524.1524.7524.0424.4124.410.58%39,387,185
Oct 29, 202524.5524.5924.0824.2724.270.08%35,121,130
Oct 28, 202524.2524.7023.6924.2524.250.29%38,284,062
Oct 27, 202523.7824.2223.5824.1824.182.89%35,603,402
Oct 24, 202523.6623.7023.2823.5023.501.34%19,914,346
Oct 23, 202523.1423.4623.0623.1923.190.43%30,706,724
Oct 22, 202523.1423.2522.6023.0923.09-0.77%50,450,368
Oct 21, 202522.9623.4322.6223.2723.271.75%81,272,470
Oct 20, 202523.0723.1122.4422.8722.87-0.39%60,189,796
Oct 17, 202522.3523.2722.2422.9622.962.04%65,685,507
Oct 16, 202522.9723.4922.1122.5022.50-10.14%78,889,779
Oct 15, 202525.2526.3124.8725.0425.040.16%50,347,654
Oct 14, 202524.3825.3724.2825.0025.000.81%34,533,620
Oct 13, 202524.9525.4624.7524.8024.801.64%35,267,917
Oct 10, 202526.2526.3724.3924.4024.40-7.05%35,814,932
Oct 9, 202526.0426.3725.7426.2526.250.65%20,274,404
Oct 8, 202524.8626.4424.8526.0826.084.70%29,025,345
Oct 7, 202525.4625.9224.6724.9124.910.48%21,949,827
Oct 6, 202524.9725.2624.7724.7924.791.47%15,655,971
Oct 3, 202524.6025.0024.3024.4324.43-0.20%20,800,647
Oct 2, 202525.1725.3124.4124.4824.48-1.81%17,599,947
Oct 1, 202524.3824.9824.2324.9324.931.51%27,908,351
Sep 30, 202524.1024.5723.9824.5624.561.74%22,897,446
Sep 29, 202524.3124.6924.1024.1424.140.58%19,445,342
Sep 26, 202524.0824.1523.8124.0024.00-0.87%20,648,091
Sep 25, 202524.0224.2623.8724.2124.21-1.02%32,909,757
Sep 24, 202524.8925.0724.3724.4624.46-0.97%25,135,613
Sep 23, 202525.1225.3224.6824.7024.70-1.83%25,207,499
Sep 22, 202524.9625.3624.9025.1625.160.68%28,153,209
Sep 19, 202525.2125.3224.8624.9924.99-0.99%32,895,745
Sep 18, 202525.0025.3524.8925.2425.242.06%22,035,014
Sep 17, 202524.5524.9624.2524.7324.601.23%25,280,536
Sep 16, 202524.9124.9724.3424.4324.30-1.65%21,439,287
Sep 15, 202524.8025.0424.5124.8424.710.44%18,368,294
Sep 12, 202524.8625.1024.7324.7324.60-0.52%20,692,424
Sep 11, 202524.5824.9624.4524.8624.731.72%20,845,513
Sep 10, 202524.0124.6823.9324.4424.312.35%21,361,381
Sep 9, 202523.4223.9823.3823.8823.751.62%16,873,535
Sep 8, 202523.6023.7823.0523.5023.38-0.09%19,157,063
Sep 5, 202523.1623.5622.7023.5223.401.55%24,237,483
Sep 4, 202523.9024.1822.6823.1623.041.49%62,528,789
Sep 3, 202522.9623.0422.5822.8222.700.62%34,179,887
Sep 2, 202522.0522.7121.9222.6822.560.49%27,797,186
Aug 29, 202522.8422.8722.4322.5722.45-2.55%19,962,851
Aug 28, 202522.8223.3122.7023.1623.041.89%24,964,920
Aug 27, 202522.3222.8722.2422.7322.611.02%23,389,934
Aug 26, 202522.5522.7522.4022.5022.38-0.27%17,056,443
Aug 25, 202522.4922.6722.3522.5622.440.49%17,379,112
Aug 22, 202521.8722.6921.8422.4522.332.89%18,245,308
Aug 21, 202521.6821.9121.4221.8221.713.71%20,562,570
Aug 20, 202521.6021.6220.4421.0420.93-1.41%16,999,460
Aug 19, 202521.5521.6821.3021.3421.23-1.34%11,587,578
Aug 18, 202521.1121.6721.1021.6321.522.22%12,215,097
Aug 15, 202521.3821.3821.0421.1621.05-0.75%14,998,788
Aug 14, 202521.2421.4821.1321.3221.21-1.11%7,800,741
Aug 13, 202521.4021.7621.2821.5621.451.13%16,222,703
Aug 12, 202520.9021.4420.7421.3221.213.55%17,058,197
Aug 11, 202520.9321.0820.5720.5920.48-1.06%15,792,920
Aug 8, 202520.5621.0220.5120.8120.702.01%15,199,331
Aug 7, 202520.4620.5520.1320.4020.291.34%16,213,122
Aug 6, 202519.8620.3119.6520.1320.021.31%18,907,442
Aug 5, 202520.0820.1419.6419.8719.77-0.75%12,199,326
Aug 4, 202520.0320.0619.8320.0219.911.06%14,705,439
Aug 1, 202520.2920.2919.6619.8119.71-4.25%14,724,569
Jul 31, 202520.9221.2020.6620.6920.58-0.96%11,267,281
Jul 30, 202520.8821.0920.7620.8920.780.19%14,022,882
Jul 29, 202520.9421.1020.7220.8520.74-0.14%18,352,702
Jul 28, 202520.8220.9320.6720.8820.770.72%21,448,971
Jul 25, 202520.7320.7320.5020.7320.621.07%8,927,410
Jul 24, 202520.7020.7320.5020.5120.40-1.20%12,227,670
Jul 23, 202520.6621.1620.6620.7620.651.71%16,134,959
Jul 22, 202520.6520.7020.2620.4120.30-1.21%13,488,147
Jul 21, 202521.0121.0920.6420.6620.55-2.13%15,437,718
Jul 18, 202520.9721.1920.8821.1121.001.34%14,176,314
Jul 17, 202520.8921.1620.6020.8320.722.36%18,801,563