Hewlett Packard Enterprise Company
HPE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $55.50 | $55.73 | $50.83 | $51.19 | -7.08% | 16.43M |
| Oct 30, 2026 | $55.20 | $55.85 | $53.41 | $55.09 | -6.42% | 16.51M |
| Oct 29, 2026 | $58.61 | $60.81 | $58.43 | $58.87 | -2.42% | 8.80M |
| Oct 28, 2026 | $62.01 | $62.20 | $60.05 | $60.33 | -0.84% | 10.48M |
| Oct 27, 2026 | $60.27 | $61.27 | $59.40 | $60.84 | +3.61% | 11.71M |
| Oct 26, 2026 | $57.22 | $59.40 | $56.83 | $58.72 | +3.58% | 9.77M |
| Oct 23, 2026 | $54.90 | $58.01 | $54.64 | $56.69 | +2.20% | 17.00M |
| Oct 22, 2026 | $55.92 | $56.78 | $53.91 | $55.47 | -4.64% | 14.80M |
| Oct 21, 2026 | $58.65 | $59.50 | $57.13 | $58.17 | +3.71% | 13.70M |
| Oct 20, 2026 | $54.30 | $56.62 | $54.07 | $56.09 | +0.39% | 14.94M |
| Oct 19, 2026 | $56.93 | $57.68 | $55.60 | $55.87 | +1.34% | 17.71M |
| Oct 16, 2026 | $57.66 | $58.21 | $54.72 | $55.13 | -5.97% | 31.04M |
| Oct 15, 2026 | $59.91 | $60.20 | $56.64 | $58.63 | -7.10% | 34.84M |
| Oct 14, 2026 | $64.84 | $66.18 | $62.62 | $63.11 | -8.28% | 25.34M |
| Oct 13, 2026 | $67.56 | $71.18 | $67.05 | $68.81 | -2.16% | 24.07M |
| Oct 12, 2026 | $72.85 | $72.85 | $69.51 | $70.33 | -4.26% | 19.69M |
| Oct 9, 2026 | $71.85 | $73.56 | $70.46 | $73.46 | +3.46% | 13.51M |
| Oct 8, 2026 | $70.45 | $72.40 | $69.82 | $71.00 | -1.51% | 16.13M |
| Oct 7, 2026 | $70.11 | $73.28 | $69.79 | $72.09 | +2.28% | 25.72M |
| Oct 6, 2026 | $69.77 | $71.22 | $68.56 | $70.48 | +3.10% | 16.70M |
| Oct 5, 2026 | $68.92 | $69.10 | $66.95 | $68.36 | -1.40% | 15.82M |
| Oct 2, 2026 | $66.88 | $70.29 | $66.00 | $69.33 | +7.36% | 29.09M |
| Oct 1, 2026 | $65.53 | $66.11 | $61.76 | $64.58 | +1.08% | 16.45M |
| Sep 30, 2026 | $65.76 | $67.10 | $63.59 | $63.89 | +3.90% | 32.75M |
| Sep 29, 2026 | $63.50 | $63.70 | $60.68 | $61.49 | -1.82% | 12.34M |
| Sep 28, 2026 | $62.75 | $63.38 | $61.00 | $62.63 | -0.49% | 15.03M |
| Sep 25, 2026 | $63.65 | $65.65 | $62.88 | $62.94 | -0.91% | 15.51M |
| Sep 24, 2026 | $61.06 | $65.48 | $60.55 | $63.52 | +1.91% | 21.47M |
| Sep 23, 2026 | $62.23 | $63.36 | $61.30 | $62.33 | +2.13% | 14.98M |
| Sep 22, 2026 | $61.75 | $63.00 | $60.45 | $61.03 | -1.17% | 16.81M |
| Sep 21, 2026 | $62.65 | $63.86 | $60.30 | $61.75 | +1.63% | 20.47M |
| Sep 18, 2026 | $61.70 | $61.78 | $59.65 | $60.76 | -0.46% | 26.51M |
| Sep 17, 2026 | $57.25 | $62.14 | $57.01 | $61.04 | +7.69% | 25.82M |
| Sep 16, 2026 | $55.51 | $58.14 | $55.02 | $56.68 | +1.43% | 24.03M |
| Sep 15, 2026 | $55.75 | $57.74 | $55.49 | $55.88 | +0.85% | 23.31M |
| Sep 14, 2026 | $55.61 | $57.20 | $55.16 | $55.41 | -10.76% | 31.21M |
| Sep 11, 2026 | $56.37 | $62.15 | $56.34 | $62.09 | +12.44% | 39.05M |
| Sep 10, 2026 | $57.80 | $57.92 | $55.13 | $55.22 | -6.25% | 19.81M |
| Sep 9, 2026 | $56.94 | $58.92 | $56.55 | $58.90 | +5.12% | 30.06M |
| Sep 8, 2026 | $52.29 | $56.17 | $51.80 | $56.03 | +7.75% | 27.64M |
| Sep 4, 2026 | $53.85 | $54.64 | $51.49 | $52.00 | -4.48% | 30.21M |
| Sep 3, 2026 | $47.60 | $54.88 | $45.70 | $54.44 | +5.04% | 72.14M |
| Sep 2, 2026 | $51.99 | $52.48 | $49.80 | $51.83 | +1.89% | 60.70M |
| Sep 1, 2026 | $52.49 | $53.16 | $50.24 | $50.87 | -2.62% | 19.45M |
| Aug 31, 2026 | $53.09 | $53.80 | $52.21 | $52.24 | -0.13% | 30.32M |
| Aug 28, 2026 | $53.66 | $53.96 | $52.01 | $52.31 | -3.86% | 13.92M |
| Aug 27, 2026 | $55.75 | $55.79 | $54.09 | $54.41 | -1.48% | 14.95M |
| Aug 26, 2026 | $53.40 | $55.45 | $53.40 | $55.23 | +3.35% | 10.38M |
| Aug 25, 2026 | $53.60 | $54.67 | $53.00 | $53.44 | +1.93% | 11.21M |
| Aug 24, 2026 | $53.00 | $54.62 | $51.30 | $52.43 | -1.91% | 10.48M |
| Aug 21, 2026 | $53.30 | $54.10 | $52.75 | $53.45 | +1.06% | 7.90M |
| Aug 20, 2026 | $53.35 | $54.14 | $52.51 | $52.89 | -0.45% | 11.17M |
| Aug 19, 2026 | $55.69 | $55.94 | $51.59 | $53.13 | -4.60% | 17.72M |
| Aug 18, 2026 | $55.86 | $58.09 | $54.87 | $55.69 | -3.33% | 19.36M |
| Aug 17, 2026 | $59.24 | $59.24 | $57.09 | $57.61 | -1.87% | 10.84M |
| Aug 14, 2026 | $60.48 | $60.48 | $58.60 | $58.71 | -1.86% | 11.76M |
| Aug 13, 2026 | $61.20 | $63.44 | $59.68 | $59.82 | +1.75% | 26.12M |
| Aug 12, 2026 | $55.71 | $58.90 | $55.06 | $58.79 | +8.11% | 22.40M |
| Aug 11, 2026 | $54.60 | $54.92 | $52.61 | $54.38 | -0.55% | 10.84M |
| Aug 10, 2026 | $55.40 | $56.46 | $54.17 | $54.68 | — | 15.82M |
