Hewlett Packard Enterprise Co. HPE
NYSE · United States · Electronic Technology
$63.89+2.40 (+3.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63.89 | +3.90% | $65.76 | $67.10 | $63.59 | 32.72M |
| 2026-09-29 | $61.49 | -1.82% | $63.49 | $63.70 | $60.68 | 12.34M |
| 2026-09-28 | $62.63 | -0.49% | $62.75 | $63.38 | $61.00 | 15.02M |
| 2026-09-25 | $62.94 | -0.91% | $63.65 | $65.65 | $62.88 | 15.51M |
| 2026-09-24 | $63.52 | +1.91% | $61.06 | $65.48 | $60.55 | 21.47M |
| 2026-09-23 | $62.33 | +2.13% | $62.23 | $63.36 | $61.30 | 14.99M |
| 2026-09-22 | $61.03 | -1.17% | $61.75 | $63.00 | $60.44 | 16.81M |
| 2026-09-21 | $61.75 | +1.63% | $62.65 | $63.86 | $60.30 | 20.47M |
| 2026-09-18 | $60.76 | -0.46% | $61.70 | $61.78 | $59.65 | 26.51M |
| 2026-09-17 | $61.04 | +7.69% | $57.25 | $62.14 | $57.01 | 25.82M |
| 2026-09-16 | $56.68 | +1.43% | $55.51 | $58.14 | $55.02 | 24.03M |
| 2026-09-15 | $55.88 | +0.85% | $55.74 | $57.74 | $55.49 | 23.30M |
| 2026-09-14 | $55.41 | -10.76% | $55.60 | $57.20 | $55.16 | 31.21M |
| 2026-09-11 | $62.09 | +12.44% | $56.37 | $62.15 | $56.33 | 39.05M |
| 2026-09-10 | $55.22 | -6.25% | $57.80 | $57.92 | $55.13 | 19.80M |
| 2026-09-09 | $58.90 | +5.12% | $56.94 | $58.92 | $56.55 | 30.06M |
| 2026-09-08 | $56.03 | +7.75% | $52.29 | $56.17 | $51.80 | 27.64M |
| 2026-09-04 | $52.00 | -4.48% | $53.85 | $54.64 | $51.49 | 30.21M |
| 2026-09-03 | $54.44 | +5.04% | $47.60 | $54.88 | $45.70 | 72.14M |
| 2026-09-02 | $51.83 | +1.89% | $51.99 | $52.48 | $49.80 | 60.70M |
| 2026-09-01 | $50.87 | -2.62% | $52.49 | $53.16 | $50.24 | 19.45M |
| 2026-08-31 | $52.24 | -0.13% | $53.09 | $53.80 | $52.21 | 30.32M |
| 2026-08-28 | $52.31 | -3.86% | $53.66 | $53.96 | $52.01 | 13.92M |
| 2026-08-27 | $54.41 | -1.48% | $55.75 | $55.78 | $54.08 | 14.95M |
| 2026-08-26 | $55.23 | +3.35% | $53.40 | $55.45 | $53.40 | 10.38M |
| 2026-08-25 | $53.44 | +1.93% | $53.60 | $54.67 | $53.00 | 11.20M |
| 2026-08-24 | $52.43 | -1.91% | $53.00 | $54.62 | $51.30 | 10.48M |
| 2026-08-21 | $53.45 | +1.06% | $53.30 | $54.10 | $52.75 | 7.89M |
| 2026-08-20 | $52.89 | -0.45% | $53.35 | $54.13 | $52.51 | 11.17M |
| 2026-08-19 | $53.13 | -4.60% | $55.69 | $55.94 | $51.59 | 17.72M |
| 2026-08-18 | $55.69 | -3.33% | $55.86 | $58.09 | $54.87 | 19.36M |
| 2026-08-17 | $57.61 | -1.87% | $59.24 | $59.24 | $57.09 | 10.84M |
| 2026-08-14 | $58.71 | -1.86% | $60.48 | $60.48 | $58.60 | 11.76M |
| 2026-08-13 | $59.82 | +1.75% | $61.20 | $63.44 | $59.68 | 26.12M |
| 2026-08-12 | $58.79 | +8.11% | $55.71 | $58.90 | $55.06 | 22.40M |
| 2026-08-11 | $54.38 | -0.55% | $54.60 | $54.92 | $52.61 | 10.84M |
| 2026-08-10 | $54.68 | +2.74% | $55.40 | $56.46 | $54.17 | 15.82M |
| 2026-08-07 | $53.22 | +1.51% | $53.48 | $53.56 | $50.65 | 14.04M |
| 2026-08-06 | $52.43 | -1.48% | $51.38 | $53.22 | $49.12 | 17.45M |
| 2026-08-05 | $53.22 | +1.58% | $52.00 | $54.63 | $51.70 | 17.34M |
| 2026-08-04 | $52.39 | +4.28% | $52.61 | $53.42 | $50.39 | 25.68M |
| 2026-08-03 | $50.24 | +4.89% | $47.51 | $50.56 | $46.30 | 17.03M |
| 2026-07-31 | $47.90 | +1.61% | $49.00 | $49.89 | $46.82 | 17.25M |
| 2026-07-30 | $47.14 | +6.08% | $46.29 | $47.24 | $45.46 | 20.28M |
| 2026-07-29 | $44.44 | -2.52% | $45.25 | $46.66 | $44.18 | 12.30M |
| 2026-07-28 | $45.59 | -5.40% | $46.32 | $46.51 | $43.30 | 20.96M |
| 2026-07-27 | $48.19 | +1.05% | $48.00 | $49.14 | $46.31 | 13.74M |
| 2026-07-24 | $47.69 | +0.10% | $48.00 | $49.21 | $47.34 | 11.33M |
| 2026-07-23 | $47.64 | -1.02% | $47.48 | $49.25 | $47.40 | 11.99M |
| 2026-07-22 | $48.13 | +3.02% | $47.21 | $49.68 | $47.00 | 14.83M |
| 2026-07-21 | $46.72 | +4.85% | $45.63 | $46.99 | $45.59 | 13.22M |
| 2026-07-20 | $44.56 | -2.75% | $46.12 | $46.23 | $44.47 | 11.88M |
| 2026-07-17 | $45.82 | +1.53% | $44.40 | $46.83 | $43.70 | 14.89M |
| 2026-07-16 | $45.13 | -4.77% | $47.25 | $47.67 | $44.74 | 27.34M |
| 2026-07-15 | $47.39 | -4.38% | $50.31 | $50.31 | $45.47 | 19.92M |
| 2026-07-14 | $49.56 | +4.91% | $48.86 | $50.04 | $48.60 | 17.13M |
| 2026-07-13 | $47.24 | -2.68% | $48.19 | $48.46 | $46.46 | 18.39M |
| 2026-07-10 | $48.54 | -1.16% | $49.03 | $51.08 | $48.35 | 19.44M |
| 2026-07-09 | $49.11 | +9.94% | $45.88 | $49.32 | $45.64 | 26.43M |
| 2026-07-08 | $44.67 | +2.76% | $43.31 | $45.22 | $43.29 | 18.38M |
| 2026-07-07 | $43.47 | +0.74% | $43.44 | $44.28 | $42.50 | 16.47M |
| 2026-07-06 | $43.15 | +4.66% | $41.77 | $43.85 | $41.50 | 16.43M |
| 2026-07-02 | $41.23 | -6.19% | $43.50 | $43.94 | $40.72 | 18.97M |
| 2026-07-01 | $43.95 | -2.57% | $44.43 | $44.50 | $42.84 | 20.47M |
| 2026-06-30 | $45.11 | +1.58% | $44.00 | $45.23 | $43.47 | 19.93M |
| 2026-06-29 | $44.41 | +1.60% | $43.79 | $44.78 | $42.43 | 17.15M |
| 2026-06-26 | $43.71 | -6.44% | $45.22 | $45.37 | $43.13 | 36.79M |
| 2026-06-25 | $46.72 | -4.16% | $48.10 | $48.16 | $46.10 | 26.92M |
| 2026-06-24 | $48.75 | -0.35% | $48.24 | $50.20 | $47.65 | 21.05M |
| 2026-06-23 | $48.92 | +1.07% | $46.25 | $49.72 | $45.83 | 20.64M |
| 2026-06-22 | $48.40 | +2.09% | $48.04 | $49.63 | $47.71 | 23.28M |
| 2026-06-18 | $47.41 | -1.64% | $49.17 | $49.60 | $46.93 | 53.34M |
| 2026-06-17 | $48.20 | -0.37% | $49.50 | $50.45 | $47.95 | 31.24M |
| 2026-06-16 | $48.38 | -1.31% | $49.13 | $50.34 | $47.98 | 24.31M |
| 2026-06-15 | $49.02 | +1.76% | $49.47 | $49.60 | $48.10 | 30.50M |
| 2026-06-12 | $48.17 | +2.93% | $46.51 | $49.78 | $45.97 | 23.52M |
| 2026-06-11 | $46.80 | +2.88% | $45.00 | $46.80 | $44.74 | 24.48M |
| 2026-06-10 | $45.49 | -5.76% | $47.85 | $47.97 | $44.91 | 33.23M |
| 2026-06-09 | $48.27 | -3.21% | $49.83 | $50.50 | $45.73 | 28.58M |
| 2026-06-08 | $49.87 | +1.36% | $49.95 | $50.87 | $48.92 | 28.88M |
| 2026-06-05 | $49.20 | -8.36% | $52.90 | $53.05 | $48.54 | 37.73M |
| 2026-06-04 | $53.69 | -2.65% | $53.00 | $54.47 | $52.32 | 36.79M |
| 2026-06-03 | $55.15 | -1.78% | $54.18 | $55.99 | $52.61 | 56.95M |
| 2026-06-02 | $56.15 | +19.47% | $63.06 | $64.25 | $53.47 | 153.20M |
| 2026-06-01 | $47.00 | +9.20% | $44.18 | $47.97 | $43.40 | 115.60M |
| 2026-05-29 | $43.04 | +12.64% | $42.78 | $44.58 | $41.52 | 86.12M |
| 2026-05-28 | $38.21 | +2.72% | $37.47 | $38.35 | $36.58 | 23.28M |
| 2026-05-27 | $37.20 | -2.26% | $37.81 | $37.90 | $36.71 | 17.67M |
| 2026-05-26 | $38.06 | +1.28% | $37.92 | $38.58 | $37.33 | 16.80M |
| 2026-05-22 | $37.58 | +10.63% | $34.65 | $37.74 | $34.50 | 30.72M |