Hewlett Packard Enterprise Company
HPE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.74% | 15.82M |
| Aug 7, 2026 | $53.48 | $53.57 | $50.65 | $53.22 | +1.51% | 14.04M |
| Aug 6, 2026 | $51.38 | $53.22 | $49.12 | $52.43 | -1.48% | 17.45M |
| Aug 5, 2026 | $52.00 | $54.63 | $51.70 | $53.22 | +1.58% | 17.34M |
| Aug 4, 2026 | $52.61 | $53.42 | $50.39 | $52.39 | +4.28% | 25.68M |
| Aug 3, 2026 | $47.51 | $50.56 | $46.30 | $50.24 | +4.89% | 17.03M |
| Jul 31, 2026 | $49.00 | $49.89 | $46.82 | $47.90 | +1.61% | 17.25M |
| Jul 30, 2026 | $46.29 | $47.25 | $45.46 | $47.14 | +6.08% | 20.28M |
| Jul 29, 2026 | $45.25 | $46.66 | $44.18 | $44.44 | -2.52% | 12.30M |
| Jul 28, 2026 | $46.32 | $46.51 | $43.30 | $45.59 | -5.40% | 20.96M |
| Jul 27, 2026 | $48.00 | $49.14 | $46.31 | $48.19 | +1.05% | 13.75M |
| Jul 24, 2026 | $48.00 | $49.21 | $47.34 | $47.69 | +0.10% | 11.33M |
| Jul 23, 2026 | $47.48 | $49.25 | $47.40 | $47.64 | -1.02% | 11.99M |
| Jul 22, 2026 | $47.21 | $49.68 | $47.00 | $48.13 | +3.02% | 14.83M |
| Jul 21, 2026 | $45.63 | $46.99 | $45.59 | $46.72 | +4.85% | 13.22M |
| Jul 20, 2026 | $46.12 | $46.23 | $44.47 | $44.56 | -2.75% | 11.88M |
| Jul 17, 2026 | $44.40 | $46.83 | $43.70 | $45.82 | +1.53% | 14.89M |
| Jul 16, 2026 | $47.25 | $47.67 | $44.74 | $45.13 | -4.77% | 27.34M |
| Jul 15, 2026 | $50.31 | $50.31 | $45.47 | $47.39 | -4.38% | 19.92M |
| Jul 14, 2026 | $48.86 | $50.05 | $48.60 | $49.56 | +4.91% | 17.13M |
| Jul 13, 2026 | $48.19 | $48.46 | $46.46 | $47.24 | -2.68% | 18.39M |
| Jul 10, 2026 | $49.03 | $51.08 | $48.35 | $48.54 | -1.16% | 19.44M |
| Jul 9, 2026 | $45.88 | $49.32 | $45.64 | $49.11 | +9.94% | 26.43M |
| Jul 8, 2026 | $43.31 | $45.22 | $43.29 | $44.67 | +2.76% | 18.38M |
| Jul 7, 2026 | $43.45 | $44.28 | $42.50 | $43.47 | +0.74% | 16.47M |
| Jul 6, 2026 | $41.77 | $43.85 | $41.50 | $43.15 | +4.66% | 16.43M |
| Jul 2, 2026 | $43.50 | $43.94 | $40.72 | $41.23 | -6.19% | 18.98M |
| Jul 1, 2026 | $44.43 | $44.50 | $42.84 | $43.95 | -2.57% | 20.47M |
| Jun 30, 2026 | $44.00 | $45.23 | $43.47 | $45.11 | +1.58% | 19.93M |
| Jun 29, 2026 | $43.79 | $44.78 | $42.43 | $44.41 | +1.60% | 17.15M |
| Jun 26, 2026 | $45.22 | $45.37 | $43.13 | $43.71 | -6.44% | 36.79M |
| Jun 25, 2026 | $48.10 | $48.16 | $46.10 | $46.72 | -4.16% | 26.92M |
| Jun 24, 2026 | $48.24 | $50.20 | $47.65 | $48.75 | -0.35% | 21.05M |
| Jun 23, 2026 | $46.25 | $49.72 | $45.83 | $48.92 | +1.07% | 20.64M |
| Jun 22, 2026 | $48.04 | $49.63 | $47.71 | $48.40 | +2.09% | 23.28M |
| Jun 18, 2026 | $49.18 | $49.60 | $46.93 | $47.41 | -1.64% | 53.34M |
| Jun 17, 2026 | $49.50 | $50.45 | $47.95 | $48.20 | — | 31.24M |
