Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
21.81
+0.68 (3.22%)
At close: Mar 9, 2026, 4:00 PM EDT
22.10
+0.29 (1.33%)
After-hours: Mar 9, 2026, 6:06 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6421.8520.6021.8121.813.22%31,300,770
Mar 6, 202621.0821.5120.8521.1321.13-1.58%16,599,657
Mar 5, 202621.5021.8921.2121.4721.47-0.37%12,809,308
Mar 4, 202621.8021.9921.5321.5521.55-0.42%10,249,048
Mar 3, 202621.7021.8420.8621.6421.64-2.21%17,957,745
Mar 2, 202621.1922.1621.0822.1322.133.07%14,618,930
Feb 27, 202621.0421.8020.9621.4721.473.02%30,874,077
Feb 26, 202620.8721.0320.4320.8420.841.02%16,599,123
Feb 25, 202620.2820.7620.2420.6320.631.88%13,677,707
Feb 24, 202620.0320.3919.8420.2520.251.25%12,215,106
Feb 23, 202621.2321.3119.9720.0020.00-6.41%14,414,665
Feb 20, 202621.2821.9421.2721.3721.37-0.09%12,602,568
Feb 19, 202621.5921.8321.1121.3921.39-0.74%12,195,212
Feb 18, 202621.7822.0221.4721.5521.55-1.91%17,105,029
Feb 17, 202622.2822.6021.9121.9721.97-3.17%13,720,862
Feb 13, 202622.2323.0022.0422.6922.692.21%16,791,381
Feb 12, 202623.1723.3321.8522.2022.20-6.76%30,321,327
Feb 11, 202624.2324.3823.2923.8123.81-0.67%15,773,053
Feb 10, 202624.0124.2523.9123.9723.970.25%12,868,834
Feb 9, 202623.4124.0723.3023.9123.911.27%14,121,990
Feb 6, 202623.0823.8022.9823.6123.613.96%15,011,907
Feb 5, 202622.9223.1022.1722.7122.71-2.28%23,404,294
Feb 4, 202621.7823.2921.7323.2423.246.70%29,903,043
Feb 3, 202622.1922.4921.6721.7821.78-1.04%20,537,434
Feb 2, 202621.4122.0821.3522.0122.012.28%16,061,715
Jan 30, 202621.6321.8121.2621.5221.52-2.23%19,368,003
Jan 29, 202621.8222.0121.3622.0122.011.38%15,125,036
Jan 28, 202621.7521.9221.5421.7121.710.51%16,652,974
Jan 27, 202621.6021.8421.4321.6021.601.08%10,058,776
Jan 26, 202621.0721.4221.0221.3721.371.52%10,642,228
Jan 23, 202621.3121.3120.9721.0521.05-1.45%9,391,810
Jan 22, 202621.3021.9421.3021.3621.361.62%14,748,451
Jan 21, 202620.5421.1020.3721.0221.023.09%20,480,322
Jan 20, 202620.9921.1120.0820.3920.39-4.90%26,347,333
Jan 16, 202622.0022.0021.4221.4421.44-2.32%15,541,641
Jan 15, 202622.4222.5521.9421.9521.95-0.63%14,910,545
Jan 14, 202622.1822.5921.8922.0922.09-0.90%14,093,744
Jan 13, 202622.5022.7222.2322.2922.290.86%11,503,339
Jan 12, 202621.9622.4021.8722.1022.10-0.32%14,571,575
Jan 9, 202622.1022.3921.7622.1722.170.68%25,301,922
Jan 8, 202622.3022.3321.8122.0222.02-1.83%27,026,467
Jan 7, 202623.7123.8022.4322.4322.43-5.72%23,267,052
Jan 6, 202624.0924.3523.7823.7923.79-1.41%17,048,382
Jan 5, 202624.2224.4123.7324.1324.13-0.17%18,144,889
Jan 2, 202624.2824.3923.8224.1724.170.62%11,238,827
Dec 31, 202524.0224.2423.8424.0224.02-0.21%14,245,587
Dec 30, 202524.3324.4424.0724.0724.07-1.07%9,611,877
Dec 29, 202524.2524.5324.1324.3324.33-0.65%13,836,720
Dec 26, 202524.5024.5624.3524.4924.490.20%11,203,589
Dec 24, 202524.6024.7024.4424.4424.44-0.57%5,180,800
Dec 23, 202524.7324.8024.4624.5824.58-0.49%16,269,194
Dec 22, 202524.6724.8024.3924.7024.701.11%18,592,674
Dec 19, 202523.9124.5823.8924.4324.432.13%29,907,772
Dec 18, 202524.1024.1923.3923.9223.78-0.42%23,603,075
Dec 17, 202524.3724.6723.8424.0223.88-1.15%31,541,815
Dec 16, 202523.9224.5023.8424.3024.161.04%33,437,530
Dec 15, 202524.0024.0923.7224.0523.910.75%35,706,281
Dec 12, 202524.3924.4423.6923.8723.73-2.73%49,512,973
Dec 11, 202524.7324.9024.0524.5424.39-2.85%31,575,277
Dec 10, 202524.7425.4124.5825.2625.111.98%40,648,760
Dec 9, 202523.6924.8123.6724.7724.623.81%31,516,642
Dec 8, 202523.1424.3723.0523.8623.722.27%26,246,077
Dec 5, 202520.9023.5620.6123.3323.191.88%47,409,060
Dec 4, 202522.3123.0922.3022.9022.762.88%33,710,932
Dec 3, 202521.8922.4121.8222.2622.131.55%19,079,425
Dec 2, 202522.2322.2421.8521.9221.79-0.09%16,830,386
Dec 1, 202521.5622.0321.4821.9421.810.32%25,190,235
Nov 28, 202521.5921.9421.5421.8721.741.58%7,707,801
Nov 26, 202521.6021.6121.1021.5321.400.80%19,609,798
Nov 25, 202521.1121.4520.9321.3621.231.28%21,491,187
Nov 24, 202520.8321.2520.6621.0920.962.78%35,604,138
Nov 21, 202520.1820.7919.9520.5220.402.50%22,404,440
Nov 20, 202521.1221.3119.9320.0219.90-2.82%24,343,621
Nov 19, 202520.8221.1520.5720.6020.48-1.44%26,653,160
Nov 18, 202521.0121.4620.7220.9020.78-1.55%43,252,781
Nov 17, 202521.9422.1920.7421.2321.10-7.01%50,382,142
Nov 14, 202522.4823.4222.3522.8322.69-0.44%29,806,999
Nov 13, 202523.2723.6022.6522.9322.79-2.34%42,098,326
Nov 12, 202523.0723.7023.0023.4823.342.58%37,546,621
Nov 11, 202523.7023.7522.7722.8922.75-4.15%28,882,045
Nov 10, 202524.1224.4123.5823.8823.741.83%34,049,782
Nov 7, 202523.2723.5322.7923.4523.310.21%21,932,630
Nov 6, 202523.6823.9023.1323.4023.26-1.31%22,854,155
Nov 5, 202523.6024.0323.3923.7123.570.64%27,393,699
Nov 4, 202523.9424.1023.4323.5623.42-3.84%35,378,254
Nov 3, 202524.6224.7824.1124.5024.350.33%28,309,383
Oct 31, 202524.4924.9224.2024.4224.270.04%33,572,127
Oct 30, 202524.1524.7524.0424.4124.260.58%39,387,185
Oct 29, 202524.5524.5924.0824.2724.130.08%35,121,130
Oct 28, 202524.2524.7023.6924.2524.110.29%38,284,062
Oct 27, 202523.7824.2223.5824.1824.042.89%35,603,402
Oct 24, 202523.6623.7023.2823.5023.361.34%19,914,346
Oct 23, 202523.1423.4623.0623.1923.050.43%30,706,724
Oct 22, 202523.1423.2522.6023.0922.95-0.77%50,450,368
Oct 21, 202522.9623.4322.6223.2723.131.75%81,272,470
Oct 20, 202523.0723.1122.4422.8722.73-0.39%60,189,796
Oct 17, 202522.3523.2722.2422.9622.822.04%65,685,507
Oct 16, 202522.9723.4922.1122.5022.37-10.14%78,889,779
Oct 15, 202525.2526.3124.8725.0424.890.16%50,347,654
Oct 14, 202524.3825.3724.2825.0024.850.81%34,533,620