Skip to main content
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
27.95
-0.67 (-2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
27.97
+0.02 (0.07%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Hewlett Packard Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0528.2327.3527.9527.95-2.34%10,871,515
Apr 27, 202628.4628.9028.3128.6228.621.63%8,405,118
Apr 24, 202628.2828.3727.4828.1628.160.82%11,073,189
Apr 23, 202628.5328.5327.4127.9327.93-2.03%11,433,771
Apr 22, 202628.8829.0928.4228.5128.51-0.87%12,670,341
Apr 21, 202627.9729.6327.9628.7628.763.42%22,836,598
Apr 20, 202626.4527.9126.3427.8127.815.18%20,591,574
Apr 17, 202626.1026.5625.9026.4426.442.12%17,809,006
Apr 16, 202624.9025.9124.6825.8925.895.16%15,522,875
Apr 15, 202624.4224.7224.2624.6224.620.61%9,277,376
Apr 14, 202624.7624.7924.0224.4724.47-1.37%13,011,975
Apr 13, 202624.4925.2523.8624.8124.81-0.32%19,944,876
Apr 10, 202625.0125.2924.3124.8924.890.24%12,570,781
Apr 9, 202624.9525.1124.5124.8324.83-0.60%11,973,676
Apr 8, 202625.3525.7024.5824.9824.981.42%19,206,504
Apr 7, 202624.4724.7224.1824.6324.630.20%10,128,373
Apr 6, 202624.7425.1624.2724.5824.58-0.12%10,808,310
Apr 2, 202623.5824.7723.5424.6124.612.63%10,813,913
Apr 1, 202624.1524.4423.7723.9823.980.71%12,276,906
Mar 31, 202623.0823.8522.6223.8123.815.31%20,317,256
Mar 30, 202623.8824.1822.3022.6122.61-5.56%24,729,604
Mar 27, 202624.8724.9223.8723.9423.94-4.51%23,815,855
Mar 26, 202625.5825.9824.9225.0725.07-2.75%24,037,823
Mar 25, 202624.3926.4324.0925.7825.787.87%51,593,144
Mar 24, 202622.1823.9122.0223.9023.907.08%28,198,131
Mar 23, 202622.0522.5321.8122.3222.182.90%16,628,548
Mar 20, 202622.4322.5721.4721.6921.55-1.94%24,417,881
Mar 19, 202621.2322.1821.1622.1221.982.74%10,302,252
Mar 18, 202621.7122.0021.4421.5321.39-0.65%10,572,745
Mar 17, 202621.9422.2821.6221.6721.53-0.82%16,696,688
Mar 16, 202621.9022.1121.6521.8521.711.25%16,518,812
Mar 13, 202621.8821.9821.3621.5821.44-14,179,100
Mar 12, 202621.1521.7421.1521.5821.440.70%21,180,611
Mar 11, 202621.2721.9121.1921.4321.291.56%23,245,182
Mar 10, 202622.0222.1421.0321.1020.97-3.26%36,131,413
Mar 9, 202620.6421.8520.6021.8121.673.22%34,704,428
Mar 6, 202621.0821.5120.8521.1321.00-1.58%16,611,811
Mar 5, 202621.5021.8921.2121.4721.33-0.37%12,826,509
Mar 4, 202621.8021.9921.5321.5521.41-0.42%10,253,028
Mar 3, 202621.7021.8420.8621.6421.50-2.21%18,494,515
Mar 2, 202621.1922.1621.0822.1321.993.07%15,744,486
Feb 27, 202621.0421.8020.9621.4721.333.02%30,874,077
Feb 26, 202620.8721.0320.4320.8420.711.02%16,599,123
Feb 25, 202620.2820.7620.2420.6320.501.88%13,677,707
Feb 24, 202620.0320.3919.8420.2520.121.25%12,215,106
Feb 23, 202621.2321.3119.9720.0019.87-6.41%14,414,665
Feb 20, 202621.2821.9421.2721.3721.23-0.09%12,602,568
Feb 19, 202621.5921.8321.1121.3921.25-0.74%12,195,212
Feb 18, 202621.7822.0221.4721.5521.41-1.91%17,105,029
Feb 17, 202622.2822.6021.9121.9721.83-3.17%13,720,862
Feb 13, 202622.2323.0022.0422.6922.552.21%16,791,381
Feb 12, 202623.1723.3321.8522.2022.06-6.76%30,321,327
Feb 11, 202624.2324.3823.2923.8123.66-0.67%15,773,053
Feb 10, 202624.0124.2523.9123.9723.820.25%12,868,834
Feb 9, 202623.4124.0723.3023.9123.761.27%14,121,990
Feb 6, 202623.0823.8022.9823.6123.463.96%15,011,907
Feb 5, 202622.9223.1022.1722.7122.57-2.28%23,404,294
Feb 4, 202621.7823.2921.7323.2423.096.70%29,903,043
Feb 3, 202622.1922.4921.6721.7821.64-1.04%20,537,434
Feb 2, 202621.4122.0821.3522.0121.872.28%16,061,715
Jan 30, 202621.6321.8121.2621.5221.38-2.23%19,368,003
Jan 29, 202621.8222.0121.3622.0121.871.38%15,125,036
Jan 28, 202621.7521.9221.5421.7121.570.51%16,652,974
Jan 27, 202621.6021.8421.4321.6021.461.08%10,058,776
Jan 26, 202621.0721.4221.0221.3721.231.52%10,642,228
Jan 23, 202621.3121.3120.9721.0520.92-1.45%9,391,810
Jan 22, 202621.3021.9421.3021.3621.221.62%14,748,451
Jan 21, 202620.5421.1020.3721.0220.893.09%20,480,322
Jan 20, 202620.9921.1120.0820.3920.26-4.90%26,347,333
Jan 16, 202622.0022.0021.4221.4421.30-2.32%15,541,641
Jan 15, 202622.4222.5521.9421.9521.81-0.63%14,910,545
Jan 14, 202622.1822.5921.8922.0921.95-0.90%14,093,744
Jan 13, 202622.5022.7222.2322.2922.150.86%11,503,339
Jan 12, 202621.9622.4021.8722.1021.96-0.32%14,571,575
Jan 9, 202622.1022.3921.7622.1722.030.68%25,301,922
Jan 8, 202622.3022.3321.8122.0221.88-1.83%27,026,467
Jan 7, 202623.7123.8022.4322.4322.29-5.72%23,267,052
Jan 6, 202624.0924.3523.7823.7923.64-1.41%17,048,382
Jan 5, 202624.2224.4123.7324.1323.98-0.17%18,144,889
Jan 2, 202624.2824.3923.8224.1724.020.62%11,238,827
Dec 31, 202524.0224.2423.8424.0223.87-0.21%14,245,587
Dec 30, 202524.3324.4424.0724.0723.92-1.07%9,611,877
Dec 29, 202524.2524.5324.1324.3324.17-0.65%13,836,720
Dec 26, 202524.5024.5624.3524.4924.330.20%11,203,589
Dec 24, 202524.6024.7024.4424.4424.28-0.57%5,180,800
Dec 23, 202524.7324.8024.4624.5824.42-0.49%16,269,194
Dec 22, 202524.6724.8024.3924.7024.541.11%18,592,674
Dec 19, 202523.9124.5823.8924.4324.272.13%29,907,772
Dec 18, 202524.1024.1923.3923.9223.63-0.42%23,603,075
Dec 17, 202524.3724.6723.8424.0223.72-1.15%31,541,815
Dec 16, 202523.9224.5023.8424.3024.001.04%33,437,530
Dec 15, 202524.0024.0923.7224.0523.750.75%35,706,281
Dec 12, 202524.3924.4423.6923.8723.58-2.73%49,512,973
Dec 11, 202524.7324.9024.0524.5424.24-2.85%31,575,277
Dec 10, 202524.7425.4124.5825.2624.951.98%40,648,760
Dec 9, 202523.6924.8123.6724.7724.473.81%31,516,642
Dec 8, 202523.1424.3723.0523.8623.572.27%26,246,077
Dec 5, 202520.9023.5620.6123.3323.041.88%47,409,060
Dec 4, 202522.3123.0922.3022.9022.622.88%33,710,932
Dec 3, 202521.8922.4121.8222.2621.991.55%19,079,425