5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+28.72%
YEAR-TO-DATE PERFORMANCE
+7.07%
1 YEAR PERFORMANCE
+5.59%
Hewlett Packard Enterprise Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.31 | $22.90 (2.64%) | $23.09 | $22.30 | 31.65 M | $30.50 B |
| 12/03/2025 | $21.89 | $22.26 (1.69%) | $22.41 | $21.82 | 19.08 M | $29.65 B |
| 12/02/2025 | $22.23 | $21.92 (-1.39%) | $22.24 | $21.85 | 16.83 M | $29.20 B |
| 12/01/2025 | $21.56 | $21.94 (1.76%) | $22.03 | $21.48 | 25.19 M | $29.22 B |
| 11/28/2025 | $21.59 | $21.87 (1.3%) | $21.94 | $21.54 | 7.71 M | $28.98 B |
| 11/26/2025 | $21.60 | $21.53 (-0.32%) | $21.61 | $21.10 | 19.61 M | $28.53 B |
| 11/25/2025 | $21.11 | $21.36 (1.18%) | $21.45 | $20.93 | 21.49 M | $28.30 B |
| 11/24/2025 | $20.83 | $21.09 (1.25%) | $21.25 | $20.66 | 35.60 M | $27.94 B |
| 11/21/2025 | $20.18 | $20.52 (1.68%) | $20.79 | $19.95 | 22.40 M | $27.19 B |
| 11/20/2025 | $21.12 | $20.02 (-5.21%) | $21.31 | $19.93 | 24.34 M | $26.53 B |
| 11/19/2025 | $20.82 | $20.60 (-1.06%) | $21.15 | $20.57 | 26.65 M | $27.30 B |
| 11/18/2025 | $21.01 | $20.90 (-0.52%) | $21.46 | $20.72 | 43.25 M | $27.69 B |
| 11/17/2025 | $21.94 | $21.23 (-3.24%) | $22.19 | $20.74 | 50.38 M | $28.13 B |
| 11/14/2025 | $22.48 | $22.83 (1.56%) | $23.42 | $22.35 | 29.81 M | $30.25 B |
| 11/13/2025 | $23.27 | $22.93 (-1.46%) | $23.60 | $22.65 | 42.10 M | $30.38 B |
| 11/12/2025 | $23.07 | $23.48 (1.78%) | $23.70 | $23.00 | 37.55 M | $31.11 B |
| 11/11/2025 | $23.70 | $22.89 (-3.42%) | $23.75 | $22.77 | 28.88 M | $30.33 B |
| 11/10/2025 | $24.12 | $23.88 (-1%) | $24.41 | $23.58 | 34.05 M | $31.64 B |
| 11/07/2025 | $23.27 | $23.45 (0.77%) | $23.53 | $22.79 | 21.93 M | $31.07 B |
| 11/06/2025 | $23.68 | $23.40 (-1.18%) | $23.90 | $23.13 | 22.85 M | $31.01 B |
| 11/05/2025 | $23.60 | $23.71 (0.47%) | $24.03 | $23.39 | 27.39 M | $31.42 B |
| 11/04/2025 | $23.94 | $23.56 (-1.59%) | $24.10 | $23.43 | 35.38 M | $31.22 B |
| 11/03/2025 | $24.62 | $24.50 (-0.49%) | $24.78 | $24.11 | 28.31 M | $32.46 B |
| 10/31/2025 | $24.49 | $24.42 (-0.29%) | $24.92 | $24.20 | 33.57 M | $32.36 B |
| 10/30/2025 | $24.15 | $24.41 (1.08%) | $24.75 | $24.04 | 39.39 M | $32.34 B |
| 10/29/2025 | $24.55 | $24.27 (-1.14%) | $24.59 | $24.08 | 35.12 M | $32.16 B |
| 10/28/2025 | $24.25 | $24.25 (0%) | $24.70 | $23.69 | 38.28 M | $32.13 B |
| 10/27/2025 | $23.78 | $24.18 (1.68%) | $24.22 | $23.58 | 35.60 M | $32.04 B |
| 10/24/2025 | $23.66 | $23.50 (-0.68%) | $23.70 | $23.28 | 19.91 M | $31.14 B |
| 10/23/2025 | $23.14 | $23.19 (0.22%) | $23.46 | $23.06 | 30.71 M | $30.73 B |
| 10/22/2025 | $23.14 | $23.09 (-0.22%) | $23.25 | $22.60 | 50.45 M | $30.59 B |
| 10/21/2025 | $22.96 | $23.27 (1.35%) | $23.43 | $22.62 | 81.27 M | $30.83 B |
| 10/20/2025 | $23.07 | $22.87 (-0.87%) | $23.11 | $22.44 | 60.19 M | $30.30 B |
| 10/17/2025 | $22.35 | $22.96 (2.73%) | $23.27 | $22.24 | 65.69 M | $30.42 B |
| 10/16/2025 | $22.97 | $22.50 (-2.05%) | $23.49 | $22.11 | 78.89 M | $29.81 B |
| 10/15/2025 | $25.25 | $25.04 (-0.83%) | $26.31 | $24.87 | 50.35 M | $33.18 B |
| 10/14/2025 | $24.38 | $25.00 (2.54%) | $25.37 | $24.28 | 34.53 M | $33.13 B |
| 10/13/2025 | $24.95 | $24.80 (-0.6%) | $25.46 | $24.75 | 35.27 M | $32.86 B |
| 10/10/2025 | $26.25 | $24.40 (-7.05%) | $26.37 | $24.39 | 35.81 M | $32.33 B |
| 10/09/2025 | $26.04 | $26.25 (0.81%) | $26.37 | $25.74 | 20.27 M | $34.78 B |
| 10/08/2025 | $24.86 | $26.08 (4.91%) | $26.44 | $24.85 | 29.03 M | $34.56 B |
| 10/07/2025 | $25.46 | $24.91 (-2.16%) | $25.92 | $24.67 | 21.95 M | $33.01 B |
| 10/06/2025 | $24.97 | $24.79 (-0.72%) | $25.26 | $24.77 | 15.66 M | $32.85 B |
| 10/03/2025 | $24.60 | $24.43 (-0.69%) | $25.00 | $24.30 | 20.80 M | $32.37 B |
| 10/02/2025 | $25.17 | $24.48 (-2.74%) | $25.31 | $24.41 | 17.60 M | $32.44 B |
| 10/01/2025 | $24.38 | $24.93 (2.26%) | $24.98 | $24.23 | 27.91 M | $33.03 B |
| 09/30/2025 | $24.10 | $24.56 (1.91%) | $24.57 | $23.98 | 22.90 M | $32.54 B |
| 09/29/2025 | $24.31 | $24.14 (-0.7%) | $24.69 | $24.10 | 19.45 M | $31.99 B |
| 09/26/2025 | $24.08 | $24.00 (-0.33%) | $24.15 | $23.81 | 20.65 M | $31.80 B |
| 09/25/2025 | $24.02 | $24.21 (0.79%) | $24.26 | $23.87 | 32.91 M | $32.08 B |
| 09/24/2025 | $24.89 | $24.46 (-1.73%) | $25.07 | $24.37 | 25.14 M | $32.41 B |
| 09/23/2025 | $25.12 | $24.70 (-1.67%) | $25.32 | $24.68 | 25.21 M | $32.73 B |
| 09/22/2025 | $24.96 | $25.16 (0.8%) | $25.36 | $24.90 | 28.15 M | $33.34 B |
| 09/19/2025 | $25.21 | $24.99 (-0.87%) | $25.32 | $24.86 | 32.90 M | $33.11 B |
| 09/18/2025 | $25.00 | $25.24 (0.96%) | $25.35 | $24.89 | 22.04 M | $33.44 B |
| 09/17/2025 | $24.55 | $24.73 (0.73%) | $24.96 | $24.25 | 25.28 M | $32.77 B |
| 09/16/2025 | $24.91 | $24.43 (-1.93%) | $24.97 | $24.34 | 21.44 M | $32.37 B |
| 09/15/2025 | $24.80 | $24.84 (0.16%) | $25.04 | $24.51 | 18.37 M | $32.91 B |
| 09/12/2025 | $24.86 | $24.73 (-0.52%) | $25.10 | $24.73 | 20.69 M | $32.77 B |
| 09/11/2025 | $24.58 | $24.86 (1.14%) | $24.96 | $24.45 | 20.85 M | $32.94 B |
| 09/10/2025 | $24.01 | $24.44 (1.79%) | $24.68 | $23.93 | 21.36 M | $32.38 B |
| 09/09/2025 | $23.42 | $23.88 (1.96%) | $23.98 | $23.38 | 16.87 M | $31.64 B |
| 09/08/2025 | $23.60 | $23.50 (-0.42%) | $23.78 | $23.05 | 19.16 M | $31.14 B |
| 09/05/2025 | $23.16 | $23.52 (1.55%) | $23.56 | $22.70 | 24.24 M | $31.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
