Hewlett Packard Enterprise Company$54.41CASY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $859.66 | $868.59 | $850.21 | $850.66 | -1.13% | 376.39K |
| Aug 3, 2026 | $868.52 | $872.49 | $848.06 | $860.37 | -1.22% | 269.93K |
| Jul 31, 2026 | $867.06 | $879.66 | $863.67 | $871.00 | +0.40% | 218.97K |
| Jul 30, 2026 | $867.19 | $879.00 | $858.35 | $867.50 | +0.04% | 236.46K |
| Jul 29, 2026 | $858.15 | $885.49 | $858.15 | $867.16 | +1.20% | 350.03K |
| Jul 28, 2026 | $867.00 | $878.51 | $854.22 | $856.86 | +0.41% | 388.87K |
| Jul 27, 2026 | $867.43 | $867.43 | $840.42 | $853.38 | -0.96% | 292.04K |
| Jul 24, 2026 | $880.00 | $882.77 | $848.62 | $861.63 | -1.56% | 250.11K |
| Jul 23, 2026 | $849.56 | $880.14 | $840.00 | $875.25 | +2.16% | 372.70K |
| Jul 22, 2026 | $863.86 | $869.97 | $856.49 | $856.74 | -0.18% | 169.82K |
| Jul 21, 2026 | $874.01 | $874.01 | $857.50 | $858.26 | -0.95% | 301.59K |
| Jul 20, 2026 | $861.58 | $873.05 | $859.13 | $866.46 | +0.85% | 266.61K |
| Jul 17, 2026 | $834.46 | $862.67 | $820.00 | $859.12 | +3.88% | 332.93K |
| Jul 16, 2026 | $805.67 | $832.00 | $805.67 | $827.04 | +2.29% | 238.69K |
| Jul 15, 2026 | $846.00 | $847.17 | $805.63 | $808.49 | -4.57% | 344.92K |
| Jul 14, 2026 | $867.98 | $869.99 | $845.11 | $847.19 | -1.39% | 405.12K |
| Jul 13, 2026 | $830.71 | $862.29 | $827.00 | $859.10 | +4.79% | 505.59K |
| Jul 10, 2026 | $825.05 | $830.00 | $813.38 | $819.83 | -0.26% | 272.14K |
| Jul 9, 2026 | $841.70 | $845.00 | $819.95 | $822.00 | -2.50% | 377.41K |
| Jul 8, 2026 | $810.01 | $844.48 | $804.54 | $843.10 | +5.13% | 777.67K |
| Jul 7, 2026 | $814.17 | $820.09 | $792.32 | $801.99 | -0.64% | 538.11K |
| Jul 6, 2026 | $800.00 | $810.00 | $792.88 | $807.18 | +1.22% | 518.96K |
| Jul 2, 2026 | $784.28 | $799.16 | $781.23 | $797.42 | +1.68% | 517.40K |
| Jul 1, 2026 | $793.59 | $793.59 | $771.61 | $784.28 | -1.32% | 507.33K |
| Jun 30, 2026 | $785.18 | $799.93 | $765.03 | $794.79 | +1.86% | 645.00K |
| Jun 29, 2026 | $792.81 | $804.66 | $765.62 | $780.24 | +0.21% | 751.12K |
| Jun 26, 2026 | $786.78 | $793.64 | $763.25 | $778.63 | -0.77% | 1.43M |
| Jun 25, 2026 | $800.00 | $801.00 | $777.33 | $784.71 | -2.08% | 708.40K |
| Jun 24, 2026 | $833.41 | $835.63 | $762.76 | $801.35 | -3.67% | 901.46K |
| Jun 23, 2026 | $835.01 | $839.51 | $826.00 | $831.89 | +0.03% | 441.62K |
| Jun 22, 2026 | $845.00 | $845.00 | $830.56 | $831.67 | -1.26% | 378.23K |
| Jun 18, 2026 | $859.56 | $862.38 | $832.50 | $842.25 | -1.01% | 789.08K |
| Jun 17, 2026 | $860.62 | $865.75 | $840.00 | $850.85 | -1.67% | 407.53K |
| Jun 16, 2026 | $873.17 | $887.39 | $863.01 | $865.28 | -0.82% | 408.92K |
| Jun 15, 2026 | $900.65 | $900.65 | $853.45 | $872.39 | -2.54% | 583.37K |
| Jun 12, 2026 | $920.00 | $927.30 | $885.44 | $895.14 | -2.31% | 491.17K |
| Jun 11, 2026 | $919.19 | $927.85 | $890.00 | $916.28 | +0.07% | 893.20K |
| Jun 10, 2026 | $800.65 | $917.47 | $793.01 | $915.60 | +20.29% | 2.01M |
| Jun 9, 2026 | $756.71 | $768.35 | $749.45 | $761.18 | +1.27% | 1.02M |
| Jun 8, 2026 | $758.98 | $765.00 | $750.35 | $751.63 | -1.35% | 503.35K |
| Jun 5, 2026 | $760.68 | $771.44 | $759.17 | $761.91 | +0.04% | 434.94K |
| Jun 4, 2026 | $775.98 | $780.34 | $757.58 | $761.57 | -1.63% | 448.02K |
| Jun 3, 2026 | $754.66 | $789.30 | $752.70 | $774.19 | +2.65% | 544.84K |
| Jun 2, 2026 | $742.51 | $764.00 | $740.00 | $754.21 | +1.16% | 420.89K |
| Jun 1, 2026 | $759.18 | $770.00 | $739.18 | $745.58 | -2.81% | 638.71K |
| May 29, 2026 | $777.54 | $784.29 | $754.09 | $767.14 | -1.77% | 1.06M |
| May 28, 2026 | $792.88 | $802.58 | $768.55 | $780.97 | -0.43% | 679.28K |
| May 27, 2026 | $809.41 | $816.55 | $779.38 | $784.38 | -3.09% | 733.85K |
| May 26, 2026 | $827.58 | $832.70 | $807.61 | $809.41 | -1.89% | 561.90K |
| May 22, 2026 | $825.00 | $834.20 | $813.54 | $825.02 | +0.03% | 487.23K |
| May 21, 2026 | $843.38 | $847.30 | $809.45 | $824.80 | -3.25% | 565.10K |
| May 20, 2026 | $858.31 | $877.67 | $852.17 | $852.51 | +0.04% | 364.60K |
| May 19, 2026 | $851.10 | $856.44 | $838.22 | $852.15 | -0.43% | 335.97K |
| May 18, 2026 | $863.17 | $868.96 | $851.41 | $855.87 | +0.37% | 371.12K |
| May 15, 2026 | $873.29 | $879.99 | $844.74 | $852.75 | -2.82% | 793.81K |
| May 14, 2026 | $890.00 | $901.00 | $876.53 | $877.48 | -1.22% | 446.56K |
| May 13, 2026 | $871.97 | $889.99 | $868.44 | $888.36 | +2.44% | 388.54K |
| May 12, 2026 | $876.70 | $879.25 | $863.25 | $867.19 | -1.13% | 475.08K |
| May 11, 2026 | $864.85 | $877.53 | $859.66 | $877.07 | +2.05% | 370.72K |
| May 8, 2026 | $860.37 | $868.08 | $855.73 | $859.49 | — | 256.93K |
