5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
+13.54%
YEAR-TO-DATE PERFORMANCE
-5.37%
1 YEAR PERFORMANCE
+9.12%
Hewlett Packard Enterprise Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $21.78 | $22.71 (4.25%) | $22.75 | $21.74 | 10.01 M | $30.06 B |
| 02/03/2026 | $22.19 | $21.78 (-1.85%) | $22.49 | $21.67 | 20.54 M | $28.84 B |
| 02/02/2026 | $21.41 | $22.01 (2.8%) | $22.08 | $21.35 | 16.06 M | $29.14 B |
| 01/30/2026 | $21.63 | $21.52 (-0.51%) | $21.81 | $21.26 | 19.37 M | $28.49 B |
| 01/29/2026 | $21.82 | $22.01 (0.87%) | $22.01 | $21.36 | 15.13 M | $29.14 B |
| 01/28/2026 | $21.75 | $21.71 (-0.18%) | $21.92 | $21.54 | 16.65 M | $28.74 B |
| 01/27/2026 | $21.60 | $21.60 (0%) | $21.84 | $21.43 | 10.06 M | $28.60 B |
| 01/26/2026 | $21.07 | $21.37 (1.42%) | $21.42 | $21.02 | 10.64 M | $28.29 B |
| 01/23/2026 | $21.31 | $21.05 (-1.22%) | $21.31 | $20.97 | 9.39 M | $27.87 B |
| 01/22/2026 | $21.30 | $21.36 (0.28%) | $21.94 | $21.30 | 14.75 M | $28.28 B |
| 01/21/2026 | $20.54 | $21.02 (2.34%) | $21.10 | $20.37 | 20.48 M | $27.83 B |
| 01/20/2026 | $20.99 | $20.39 (-2.86%) | $21.11 | $20.08 | 26.35 M | $27.00 B |
| 01/16/2026 | $22.00 | $21.44 (-2.55%) | $22.00 | $21.42 | 15.54 M | $28.39 B |
| 01/15/2026 | $22.42 | $21.95 (-2.1%) | $22.55 | $21.94 | 14.91 M | $29.06 B |
| 01/14/2026 | $22.18 | $22.09 (-0.41%) | $22.59 | $21.89 | 14.09 M | $29.25 B |
| 01/13/2026 | $22.50 | $22.29 (-0.93%) | $22.72 | $22.23 | 11.50 M | $29.51 B |
| 01/12/2026 | $21.96 | $22.10 (0.64%) | $22.40 | $21.87 | 14.57 M | $29.26 B |
| 01/09/2026 | $22.10 | $22.17 (0.32%) | $22.39 | $21.76 | 25.30 M | $29.35 B |
| 01/08/2026 | $22.30 | $22.02 (-1.26%) | $22.33 | $21.81 | 27.03 M | $29.15 B |
| 01/07/2026 | $23.71 | $22.43 (-5.4%) | $23.80 | $22.43 | 23.27 M | $29.70 B |
| 01/06/2026 | $24.09 | $23.79 (-1.25%) | $24.35 | $23.78 | 17.05 M | $31.50 B |
| 01/05/2026 | $24.22 | $24.13 (-0.37%) | $24.41 | $23.73 | 18.14 M | $31.95 B |
| 01/02/2026 | $24.28 | $24.17 (-0.45%) | $24.39 | $23.82 | 11.24 M | $32.00 B |
| 12/31/2025 | $24.02 | $24.02 (0%) | $24.24 | $23.84 | 14.25 M | $31.80 B |
| 12/30/2025 | $24.33 | $24.07 (-1.07%) | $24.44 | $24.07 | 9.61 M | $31.87 B |
| 12/29/2025 | $24.25 | $24.31 (0.25%) | $24.53 | $24.13 | 13.84 M | $32.19 B |
| 12/26/2025 | $24.50 | $24.49 (-0.04%) | $24.56 | $24.35 | 11.20 M | $32.42 B |
| 12/24/2025 | $24.60 | $24.44 (-0.65%) | $24.70 | $24.44 | 5.18 M | $32.36 B |
| 12/23/2025 | $24.73 | $24.58 (-0.61%) | $24.80 | $24.46 | 16.27 M | $32.54 B |
| 12/22/2025 | $24.67 | $24.70 (0.12%) | $24.80 | $24.39 | 18.59 M | $32.70 B |
| 12/19/2025 | $23.91 | $24.43 (2.17%) | $24.58 | $23.89 | 29.91 M | $32.35 B |
| 12/18/2025 | $24.10 | $23.92 (-0.75%) | $24.19 | $23.39 | 23.60 M | $31.67 B |
| 12/17/2025 | $24.37 | $24.02 (-1.44%) | $24.67 | $23.84 | 31.54 M | $31.80 B |
| 12/16/2025 | $23.92 | $24.30 (1.59%) | $24.50 | $23.84 | 33.44 M | $32.17 B |
| 12/15/2025 | $24.00 | $24.05 (0.21%) | $24.09 | $23.72 | 35.71 M | $31.84 B |
| 12/12/2025 | $24.39 | $23.87 (-2.13%) | $24.44 | $23.69 | 49.51 M | $31.60 B |
| 12/11/2025 | $24.73 | $24.54 (-0.77%) | $24.90 | $24.05 | 31.58 M | $32.49 B |
| 12/10/2025 | $24.74 | $25.26 (2.1%) | $25.41 | $24.58 | 40.65 M | $33.44 B |
| 12/09/2025 | $23.69 | $24.77 (4.56%) | $24.81 | $23.67 | 31.52 M | $32.80 B |
| 12/08/2025 | $23.14 | $23.86 (3.11%) | $24.37 | $23.05 | 26.25 M | $31.59 B |
| 12/05/2025 | $20.90 | $23.33 (11.63%) | $23.56 | $20.61 | 47.41 M | $30.89 B |
| 12/04/2025 | $22.31 | $22.90 (2.64%) | $23.09 | $22.30 | 33.71 M | $30.32 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 |
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.
