5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-23.45%
6 MONTH PERFORMANCE
-20.26%
YEAR-TO-DATE PERFORMANCE
-24.03%
1 YEAR PERFORMANCE
-4.59%
Hewlett Packard Enterprise Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $15.72 | $16.22 (3.18%) | $16.29 | $15.71 | 18.14 M | $21.35 B |
04/29/2025 | $16.35 | $16.31 (-0.24%) | $16.49 | $16.26 | 10.25 M | $21.46 B |
04/28/2025 | $16.29 | $16.49 (1.23%) | $16.54 | $16.20 | 15.46 M | $21.70 B |
04/25/2025 | $16.22 | $16.24 (0.12%) | $16.34 | $16.06 | 10.29 M | $21.37 B |
04/24/2025 | $15.44 | $16.18 (4.79%) | $16.27 | $15.42 | 18.84 M | $21.29 B |
04/23/2025 | $15.78 | $15.35 (-2.72%) | $16.26 | $15.32 | 19.32 M | $20.20 B |
04/22/2025 | $15.02 | $15.15 (0.87%) | $15.25 | $14.91 | 15.47 M | $19.94 B |
04/21/2025 | $14.95 | $14.82 (-0.87%) | $15.02 | $14.55 | 19.12 M | $19.50 B |
04/17/2025 | $14.97 | $15.14 (1.14%) | $15.26 | $14.75 | 22.46 M | $19.92 B |
04/16/2025 | $14.72 | $14.88 (1.09%) | $15.19 | $14.60 | 25.81 M | $19.58 B |
04/15/2025 | $14.28 | $15.01 (5.11%) | $15.54 | $14.20 | 48.70 M | $19.75 B |
04/14/2025 | $14.86 | $14.28 (-3.9%) | $14.86 | $14.27 | 24.17 M | $18.79 B |
04/11/2025 | $13.73 | $14.14 (2.99%) | $14.18 | $13.43 | 23.79 M | $18.61 B |
04/10/2025 | $13.94 | $13.74 (-1.43%) | $14.07 | $13.20 | 23.01 M | $18.08 B |
04/09/2025 | $12.37 | $14.50 (17.22%) | $14.60 | $12.15 | 39.49 M | $19.08 B |
04/08/2025 | $13.71 | $12.51 (-8.75%) | $13.95 | $12.26 | 31.35 M | $16.46 B |
04/07/2025 | $12.34 | $13.33 (8.02%) | $14.20 | $12.31 | 35.72 M | $17.54 B |
04/04/2025 | $13.31 | $12.79 (-3.91%) | $13.31 | $11.97 | 32.66 M | $16.83 B |
04/03/2025 | $15.13 | $13.68 (-9.58%) | $15.30 | $13.60 | 35.33 M | $18.00 B |
04/02/2025 | $15.39 | $16.12 (4.74%) | $16.20 | $15.39 | 23.64 M | $21.21 B |
04/01/2025 | $15.49 | $15.64 (0.97%) | $15.74 | $15.28 | 22.90 M | $20.58 B |
03/31/2025 | $15.48 | $15.43 (-0.32%) | $15.55 | $15.24 | 31.79 M | $20.31 B |
03/28/2025 | $15.85 | $15.79 (-0.38%) | $15.92 | $15.52 | 19.22 M | $20.78 B |
03/27/2025 | $15.96 | $15.94 (-0.13%) | $16.06 | $15.76 | 18.13 M | $20.98 B |
03/26/2025 | $16.50 | $16.07 (-2.61%) | $16.55 | $16.04 | 23.63 M | $21.15 B |
03/25/2025 | $16.46 | $16.52 (0.36%) | $16.59 | $16.40 | 21.20 M | $21.74 B |
03/24/2025 | $16.40 | $16.48 (0.49%) | $16.55 | $16.32 | 24.16 M | $21.69 B |
03/21/2025 | $15.94 | $16.05 (0.69%) | $16.12 | $15.78 | 47.41 M | $21.12 B |
03/20/2025 | $16.10 | $16.23 (0.81%) | $16.48 | $16.06 | 19.40 M | $21.36 B |
03/19/2025 | $16.08 | $16.34 (1.62%) | $16.55 | $16.06 | 21.48 M | $21.50 B |
03/18/2025 | $15.76 | $15.93 (1.08%) | $16.04 | $15.72 | 24.41 M | $20.96 B |
03/17/2025 | $15.65 | $15.84 (1.21%) | $15.96 | $15.60 | 19.42 M | $20.85 B |
03/14/2025 | $15.05 | $15.62 (3.79%) | $15.69 | $15.05 | 27.80 M | $20.56 B |
03/13/2025 | $15.11 | $14.77 (-2.25%) | $15.43 | $14.64 | 30.92 M | $19.44 B |
03/12/2025 | $15.25 | $15.09 (-1.05%) | $15.52 | $14.93 | 26.59 M | $19.86 B |
03/11/2025 | $15.02 | $15.34 (2.13%) | $15.51 | $14.92 | 29.63 M | $20.19 B |
03/10/2025 | $15.51 | $15.08 (-2.77%) | $15.67 | $14.85 | 32.93 M | $19.85 B |
03/07/2025 | $15.26 | $15.81 (3.6%) | $16.04 | $14.93 | 81.95 M | $20.81 B |
03/06/2025 | $18.32 | $17.96 (-1.97%) | $18.69 | $17.88 | 25.15 M | $23.64 B |
03/05/2025 | $18.95 | $18.89 (-0.32%) | $19.10 | $18.58 | 15.37 M | $24.86 B |
03/04/2025 | $18.86 | $18.84 (-0.11%) | $19.12 | $18.34 | 16.37 M | $24.79 B |
03/03/2025 | $20.07 | $19.03 (-5.18%) | $20.09 | $18.89 | 11.76 M | $25.04 B |
02/28/2025 | $19.60 | $19.81 (1.07%) | $20.03 | $19.24 | 17.71 M | $27.24 B |
02/27/2025 | $20.49 | $19.84 (-3.17%) | $20.68 | $19.81 | 9.33 M | $26.03 B |
02/26/2025 | $20.49 | $20.37 (-0.59%) | $20.79 | $20.24 | 10.83 M | $28.01 B |
02/25/2025 | $20.71 | $20.29 (-2.03%) | $20.73 | $20.17 | 11.06 M | $26.62 B |
02/24/2025 | $21.20 | $20.75 (-2.12%) | $21.26 | $20.66 | 13.31 M | $28.53 B |
02/21/2025 | $21.89 | $21.14 (-3.43%) | $21.98 | $21.06 | 7.81 M | $27.74 B |
02/20/2025 | $21.86 | $21.74 (-0.55%) | $21.97 | $21.54 | 8.68 M | $28.52 B |
02/19/2025 | $21.70 | $21.85 (0.69%) | $21.91 | $21.60 | 8.43 M | $28.67 B |
02/18/2025 | $21.81 | $21.78 (-0.14%) | $21.86 | $21.29 | 11.69 M | $29.95 B |
02/14/2025 | $21.29 | $21.71 (1.97%) | $21.77 | $21.18 | 9.81 M | $28.48 B |
02/13/2025 | $21.25 | $21.28 (0.14%) | $21.44 | $20.99 | 9.63 M | $27.92 B |
02/12/2025 | $20.99 | $21.09 (0.48%) | $21.28 | $20.86 | 7.93 M | $29.00 B |
02/11/2025 | $21.23 | $21.18 (-0.24%) | $21.43 | $21.12 | 11.29 M | $27.79 B |
02/10/2025 | $21.39 | $21.43 (0.19%) | $21.47 | $21.08 | 10.67 M | $28.12 B |
02/07/2025 | $21.56 | $21.27 (-1.35%) | $21.70 | $21.14 | 10.21 M | $29.25 B |
02/06/2025 | $21.56 | $21.36 (-0.93%) | $21.70 | $21.24 | 10.70 M | $28.02 B |
02/05/2025 | $20.81 | $21.36 (2.64%) | $21.48 | $20.78 | 12.06 M | $29.37 B |
02/04/2025 | $20.58 | $20.83 (1.21%) | $20.84 | $20.39 | 15.54 M | $28.64 B |
02/03/2025 | $20.62 | $20.46 (-0.78%) | $20.93 | $20.41 | 16.94 M | $26.84 B |
01/31/2025 | $21.21 | $21.19 (-0.09%) | $21.57 | $20.98 | 17.02 M | $27.80 B |
01/30/2025 | $22.05 | $21.19 (-3.9%) | $22.09 | $20.34 | 27.90 M | $29.14 B |