Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
43.71
-3.01 (-6.44%)
At close: Jun 26, 2026, 4:00 PM EDT
43.62
-0.09 (-0.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Hewlett Packard Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.22 | 45.37 | 43.13 | 43.71 | 43.71 | -6.44% | 36,131,010 |
| Jun 25, 2026 | 48.10 | 48.16 | 46.10 | 46.72 | 46.72 | -4.16% | 26,514,754 |
| Jun 24, 2026 | 48.24 | 50.20 | 47.65 | 48.75 | 48.75 | -0.35% | 20,391,482 |
| Jun 23, 2026 | 46.25 | 49.72 | 45.83 | 48.92 | 48.92 | 1.07% | 20,384,828 |
| Jun 22, 2026 | 48.04 | 49.63 | 47.71 | 48.40 | 48.40 | 2.09% | 23,178,370 |
| Jun 18, 2026 | 49.18 | 49.60 | 46.93 | 47.41 | 47.41 | -1.64% | 47,478,685 |
| Jun 17, 2026 | 49.50 | 50.45 | 47.95 | 48.20 | 48.20 | -0.37% | 30,091,626 |
| Jun 16, 2026 | 49.14 | 50.34 | 47.98 | 48.38 | 48.38 | -1.02% | 23,022,946 |
| Jun 15, 2026 | 49.48 | 49.60 | 48.10 | 49.02 | 48.88 | 1.76% | 30,298,231 |
| Jun 12, 2026 | 46.51 | 49.78 | 45.97 | 48.17 | 48.03 | 2.93% | 23,521,852 |
| Jun 11, 2026 | 45.00 | 46.80 | 44.74 | 46.80 | 46.66 | 2.88% | 24,482,824 |
| Jun 10, 2026 | 47.85 | 47.97 | 44.91 | 45.49 | 45.36 | -5.76% | 33,229,415 |
| Jun 9, 2026 | 49.84 | 50.50 | 45.73 | 48.27 | 48.13 | -3.21% | 28,578,542 |
| Jun 8, 2026 | 49.95 | 50.87 | 48.92 | 49.87 | 49.73 | 1.36% | 28,878,346 |
| Jun 5, 2026 | 52.91 | 53.05 | 48.54 | 49.20 | 49.06 | -8.36% | 37,733,377 |
| Jun 4, 2026 | 53.00 | 54.47 | 52.32 | 53.69 | 53.53 | -2.65% | 36,790,328 |
| Jun 3, 2026 | 54.18 | 55.99 | 52.61 | 55.15 | 54.99 | -1.78% | 56,953,374 |
| Jun 2, 2026 | 63.06 | 64.25 | 53.47 | 56.15 | 55.99 | 19.47% | 153,197,764 |
| Jun 1, 2026 | 44.18 | 47.97 | 43.40 | 47.00 | 46.86 | 9.20% | 115,597,824 |
| May 29, 2026 | 42.78 | 44.58 | 41.52 | 43.04 | 42.91 | 12.64% | 86,121,424 |
| May 28, 2026 | 37.47 | 38.36 | 36.58 | 38.21 | 38.10 | 2.72% | 23,279,930 |
| May 27, 2026 | 37.81 | 37.90 | 36.71 | 37.20 | 37.09 | -2.26% | 17,674,628 |
| May 26, 2026 | 37.92 | 38.58 | 37.33 | 38.06 | 37.95 | 1.28% | 16,808,247 |
| May 22, 2026 | 34.65 | 37.75 | 34.50 | 37.58 | 37.47 | 10.63% | 30,722,422 |
| May 21, 2026 | 33.40 | 33.99 | 33.12 | 33.97 | 33.87 | 0.50% | 11,649,827 |
| May 20, 2026 | 32.82 | 34.00 | 32.69 | 33.80 | 33.70 | 3.62% | 11,467,601 |
| May 19, 2026 | 32.45 | 33.04 | 31.88 | 32.62 | 32.53 | -1.15% | 10,241,045 |
| May 18, 2026 | 33.58 | 33.83 | 32.32 | 33.00 | 32.90 | -0.30% | 16,653,117 |
| May 15, 2026 | 33.66 | 33.66 | 32.72 | 33.10 | 33.00 | -3.02% | 16,381,214 |
| May 14, 2026 | 33.70 | 34.70 | 33.24 | 34.13 | 34.03 | 6.42% | 34,638,274 |
| May 13, 2026 | 30.65 | 32.53 | 30.17 | 32.07 | 31.98 | 6.16% | 27,523,481 |
| May 12, 2026 | 30.41 | 30.58 | 29.49 | 30.21 | 30.12 | -2.14% | 11,200,145 |
| May 11, 2026 | 31.19 | 31.64 | 30.67 | 30.87 | 30.78 | -1.53% | 14,198,327 |
| May 8, 2026 | 30.00 | 31.35 | 29.83 | 31.35 | 31.26 | 5.56% | 17,520,993 |
| May 7, 2026 | 30.03 | 30.05 | 29.31 | 29.70 | 29.61 | -2.21% | 15,708,626 |
| May 6, 2026 | 30.14 | 30.42 | 29.53 | 30.37 | 30.28 | 1.10% | 12,871,923 |
| May 5, 2026 | 29.00 | 30.15 | 28.96 | 30.04 | 29.95 | 4.63% | 11,580,004 |
| May 4, 2026 | 28.93 | 29.30 | 28.38 | 28.71 | 28.63 | 0.49% | 12,078,190 |
| May 1, 2026 | 28.87 | 28.97 | 28.35 | 28.57 | 28.49 | -0.70% | 11,032,478 |
| Apr 30, 2026 | 28.35 | 28.79 | 27.99 | 28.77 | 28.69 | 1.66% | 17,192,249 |
| Apr 29, 2026 | 27.97 | 28.47 | 27.68 | 28.30 | 28.22 | 1.25% | 13,271,721 |
| Apr 28, 2026 | 28.05 | 28.23 | 27.35 | 27.95 | 27.87 | -2.34% | 11,453,049 |
| Apr 27, 2026 | 28.46 | 28.90 | 28.31 | 28.62 | 28.54 | 1.63% | 8,439,203 |
| Apr 24, 2026 | 28.28 | 28.37 | 27.48 | 28.16 | 28.08 | 0.82% | 11,110,908 |
| Apr 23, 2026 | 28.53 | 28.53 | 27.41 | 27.93 | 27.85 | -2.03% | 11,628,389 |
| Apr 22, 2026 | 28.88 | 29.09 | 28.42 | 28.51 | 28.43 | -0.87% | 12,695,095 |
| Apr 21, 2026 | 27.97 | 29.63 | 27.96 | 28.76 | 28.68 | 3.42% | 22,871,764 |
| Apr 20, 2026 | 26.45 | 27.91 | 26.34 | 27.81 | 27.73 | 5.18% | 20,616,498 |
| Apr 17, 2026 | 26.10 | 26.56 | 25.90 | 26.44 | 26.36 | 2.12% | 17,927,054 |
| Apr 16, 2026 | 24.90 | 25.91 | 24.68 | 25.89 | 25.81 | 5.16% | 15,605,908 |
| Apr 15, 2026 | 24.42 | 24.72 | 24.26 | 24.62 | 24.55 | 0.61% | 9,348,506 |
| Apr 14, 2026 | 24.76 | 24.79 | 24.02 | 24.47 | 24.40 | -1.37% | 13,036,827 |
| Apr 13, 2026 | 24.49 | 25.25 | 23.86 | 24.81 | 24.74 | -0.32% | 19,954,417 |
| Apr 10, 2026 | 25.01 | 25.29 | 24.31 | 24.89 | 24.82 | 0.24% | 12,573,654 |
| Apr 9, 2026 | 24.95 | 25.11 | 24.51 | 24.83 | 24.76 | -0.60% | 13,260,352 |
| Apr 8, 2026 | 25.35 | 25.70 | 24.58 | 24.98 | 24.91 | 1.42% | 19,230,941 |
| Apr 7, 2026 | 24.47 | 24.72 | 24.18 | 24.63 | 24.56 | 0.20% | 10,196,027 |
| Apr 6, 2026 | 24.74 | 25.16 | 24.27 | 24.58 | 24.51 | -0.12% | 10,819,198 |
| Apr 2, 2026 | 23.58 | 24.77 | 23.54 | 24.61 | 24.54 | 2.63% | 11,102,591 |
| Apr 1, 2026 | 24.15 | 24.44 | 23.77 | 23.98 | 23.91 | 0.71% | 12,283,510 |
| Mar 31, 2026 | 23.08 | 23.85 | 22.62 | 23.81 | 23.74 | 5.31% | 20,443,076 |
| Mar 30, 2026 | 23.88 | 24.18 | 22.30 | 22.61 | 22.54 | -5.56% | 24,829,575 |
| Mar 27, 2026 | 24.87 | 24.92 | 23.87 | 23.94 | 23.87 | -4.51% | 23,974,374 |
| Mar 26, 2026 | 25.58 | 25.98 | 24.92 | 25.07 | 25.00 | -2.75% | 24,536,646 |
| Mar 25, 2026 | 24.39 | 26.43 | 24.09 | 25.78 | 25.71 | 7.87% | 51,915,696 |
| Mar 24, 2026 | 22.18 | 23.91 | 22.02 | 23.90 | 23.83 | 7.77% | 28,241,813 |
| Mar 23, 2026 | 22.05 | 22.53 | 21.81 | 22.32 | 22.11 | 2.90% | 16,638,758 |
| Mar 20, 2026 | 22.43 | 22.57 | 21.47 | 21.69 | 21.49 | -1.94% | 24,417,881 |
| Mar 19, 2026 | 21.23 | 22.18 | 21.16 | 22.12 | 21.91 | 2.74% | 10,302,252 |
| Mar 18, 2026 | 21.71 | 22.00 | 21.44 | 21.53 | 21.33 | -0.65% | 10,572,745 |
| Mar 17, 2026 | 21.94 | 22.28 | 21.62 | 21.67 | 21.47 | -0.82% | 16,696,688 |
| Mar 16, 2026 | 21.90 | 22.11 | 21.65 | 21.85 | 21.65 | 1.25% | 16,518,812 |
| Mar 13, 2026 | 21.88 | 21.98 | 21.36 | 21.58 | 21.38 | - | 14,179,100 |
| Mar 12, 2026 | 21.15 | 21.74 | 21.15 | 21.58 | 21.38 | 0.70% | 21,180,611 |
| Mar 11, 2026 | 21.27 | 21.91 | 21.19 | 21.43 | 21.23 | 1.56% | 23,245,182 |
| Mar 10, 2026 | 22.02 | 22.14 | 21.03 | 21.10 | 20.90 | -3.26% | 36,131,413 |
| Mar 9, 2026 | 20.64 | 21.85 | 20.60 | 21.81 | 21.61 | 3.22% | 34,704,428 |
| Mar 6, 2026 | 21.08 | 21.51 | 20.85 | 21.13 | 20.93 | -1.58% | 16,611,811 |
| Mar 5, 2026 | 21.50 | 21.89 | 21.21 | 21.47 | 21.27 | -0.37% | 12,826,509 |
| Mar 4, 2026 | 21.80 | 21.99 | 21.53 | 21.55 | 21.35 | -0.42% | 10,253,028 |
| Mar 3, 2026 | 21.70 | 21.84 | 20.86 | 21.64 | 21.44 | -2.21% | 18,494,515 |
| Mar 2, 2026 | 21.19 | 22.16 | 21.08 | 22.13 | 21.92 | 3.07% | 15,744,486 |
| Feb 27, 2026 | 21.04 | 21.80 | 20.96 | 21.47 | 21.27 | 3.02% | 30,874,077 |
| Feb 26, 2026 | 20.87 | 21.03 | 20.43 | 20.84 | 20.65 | 1.02% | 16,599,123 |
| Feb 25, 2026 | 20.28 | 20.76 | 20.24 | 20.63 | 20.44 | 1.88% | 13,677,707 |
| Feb 24, 2026 | 20.03 | 20.39 | 19.84 | 20.25 | 20.06 | 1.25% | 12,215,106 |
| Feb 23, 2026 | 21.23 | 21.31 | 19.97 | 20.00 | 19.81 | -6.41% | 14,414,665 |
| Feb 20, 2026 | 21.28 | 21.94 | 21.27 | 21.37 | 21.17 | -0.09% | 12,602,568 |
| Feb 19, 2026 | 21.59 | 21.83 | 21.11 | 21.39 | 21.19 | -0.74% | 12,195,212 |
| Feb 18, 2026 | 21.78 | 22.02 | 21.47 | 21.55 | 21.35 | -1.91% | 17,105,029 |
| Feb 17, 2026 | 22.28 | 22.60 | 21.91 | 21.97 | 21.77 | -3.17% | 13,720,862 |
| Feb 13, 2026 | 22.23 | 23.00 | 22.04 | 22.69 | 22.48 | 2.21% | 16,791,381 |
| Feb 12, 2026 | 23.17 | 23.33 | 21.85 | 22.20 | 21.99 | -6.76% | 30,321,327 |
| Feb 11, 2026 | 24.23 | 24.38 | 23.29 | 23.81 | 23.59 | -0.67% | 15,773,053 |
| Feb 10, 2026 | 24.01 | 24.25 | 23.91 | 23.97 | 23.75 | 0.25% | 12,868,834 |
| Feb 9, 2026 | 23.41 | 24.07 | 23.30 | 23.91 | 23.69 | 1.27% | 14,121,990 |
| Feb 6, 2026 | 23.08 | 23.80 | 22.98 | 23.61 | 23.39 | 3.96% | 15,011,907 |
| Feb 5, 2026 | 22.92 | 23.10 | 22.17 | 22.71 | 22.50 | -2.28% | 23,404,294 |
| Feb 4, 2026 | 21.78 | 23.29 | 21.73 | 23.24 | 23.02 | 6.70% | 29,903,043 |
| Feb 3, 2026 | 22.19 | 22.49 | 21.67 | 21.78 | 21.58 | -1.04% | 20,537,434 |