LSE - Delayed Quote
USD
Hewlett Packard Enterprise Company (0J51.L)
45.10
-0.36
(-0.79%)
At close: November 6 at 7:14:56 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
44.90
48.00
43.10
45.10
45.10
34,155
Nov 5, 2026
49.41
49.95
43.36
45.46
45.46
100,714
Nov 4, 2026
54.60
54.91
49.16
49.38
49.38
29,479
Nov 3, 2026
51.20
54.58
50.51
53.37
53.37
98,191
Nov 2, 2026
55.37
56.49
52.34
52.46
52.46
29,607
Oct 30, 2026
56.20
56.64
53.40
54.18
54.18
30,543
Oct 29, 2026
59.00
60.82
58.24
58.66
58.66
14,891
Oct 28, 2026
61.47
62.10
60.09
60.62
60.62
29,449
Oct 27, 2026
59.66
61.30
57.05
60.78
60.78
28,631
Oct 26, 2026
56.43
59.40
55.48
59.15
59.15
33,479
Oct 23, 2026
55.70
58.00
54.48
57.28
57.28
26,912
Oct 22, 2026
56.97
57.68
53.91
54.73
54.73
36,489
Oct 21, 2026
57.62
59.50
57.17
58.57
58.57
16,093
Oct 20, 2026
55.62
56.60
54.03
56.53
56.53
17,118
Oct 19, 2026
55.88
57.67
55.01
56.08
56.08
45,017
Oct 16, 2026
58.57
59.80
54.75
55.28
55.28
59,009
Oct 15, 2026
61.90
62.35
56.61
58.59
58.59
66,437
Oct 14, 2026
69.08
69.20
62.94
63.29
63.29
94,075
Oct 13, 2026
69.04
71.20
67.02
69.10
69.10
79,623
Oct 12, 2026
73.80
74.50
69.50
70.04
70.04
37,583
Oct 9, 2026
71.93
73.29
70.47
73.06
73.06
31,323
Oct 8, 2026
72.81
73.00
69.82
71.18
71.18
35,926
Oct 7, 2026
71.62
73.30
69.64
72.86
72.86
101,514
Oct 6, 2026
69.24
71.07
68.59
70.69
70.69
61,442
Oct 5, 2026
70.32
71.57
66.96
68.63
68.63
54,719
Oct 2, 2026
65.35
70.18
65.08
69.74
69.74
96,323
Oct 1, 2026
64.76
66.13
61.68
64.57
64.57
93,185
Sep 30, 2026
61.93
67.14
61.01
64.92
64.92
220,885
Sep 29, 2026
62.33
63.63
60.73
61.30
61.30
62,176
Sep 28, 2026
62.05
63.39
61.01
62.74
62.74
31,760
Sep 25, 2026
63.85
65.66
63.37
64.03
64.03
60,024
Sep 24, 2026
62.30
64.20
60.40
63.82
63.82
110,652
Sep 23, 2026
61.10
63.42
60.41
62.48
62.48
97,836
Sep 22, 2026
62.29
63.00
60.44
61.39
61.39
45,561
Sep 21, 2026
61.41
63.87
60.31
61.29
61.29
119,090
Sep 18, 2026
61.14
62.07
60.20
60.37
60.37
35,151
Sep 17, 2026
0.1425
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
57.50
62.15
57.05
61.23
61.23
100,339
Sep 16, 2026
55.59
58.14
54.68
57.49
57.35
61,569
Sep 15, 2026
55.60
57.73
55.00
56.13
55.99
114,247
Sep 14, 2026
60.66
62.00
55.12
56.57
56.43
152,025
Sep 11, 2026
55.41
61.84
55.01
61.04
60.89
163,446
Sep 10, 2026
58.90
59.00
55.30
55.44
55.30
97,828
Sep 9, 2026
56.09
58.37
55.26
57.79
57.65
75,232
Sep 8, 2026
52.26
55.65
50.91
55.12
54.98
115,770
Sep 4, 2026
53.74
54.99
51.62
52.48
52.35
88,020
Sep 3, 2026
48.99
50.45
45.69
50.40
50.27
221,660
Sep 2, 2026
53.27
54.50
49.80
50.63
50.50
152,310
Sep 1, 2026
52.60
53.00
50.28
50.71
50.58
332,769
Aug 28, 2026
54.55
54.89
52.35
52.47
52.34
27,680
Aug 27, 2026
55.51
57.49
54.10
54.42
54.28
48,370
Aug 26, 2026
53.36
54.86
51.87
54.64
54.51
17,692
Aug 25, 2026
52.75
54.68
52.32
53.27
53.14
32,872
Aug 24, 2026
53.80
54.75
51.30
52.44
52.31
68,072
Aug 21, 2026
52.85
54.16
52.67
53.40
53.27
32,616
Aug 20, 2026
53.90
54.28
51.72
53.06
52.93
49,266
Aug 19, 2026
54.71
56.00
51.60
53.04
52.91
71,455
Aug 18, 2026
56.94
58.15
54.88
55.02
54.88
77,484
Aug 17, 2026
59.20
59.80
57.12
57.86
57.72
30,514
Aug 14, 2026
59.74
60.49
58.76
59.36
59.21
33,500
Aug 13, 2026
58.87
63.45
58.60
60.05
59.90
82,489
Aug 12, 2026
54.86
57.46
54.52
57.38
57.24
34,245
Aug 11, 2026
54.92
55.49
52.63
54.10
53.97
28,899
Aug 10, 2026
53.43
56.79
53.25
55.11
54.97
60,545
Aug 7, 2026
52.21
53.91
50.68
52.55
52.42
74,850
Aug 6, 2026
52.80
53.91
49.12
52.87
52.74
117,389
Aug 5, 2026
52.52
54.61
51.71
54.34
54.21
64,526
Aug 4, 2026
51.55
53.42
50.38
52.78
52.65
177,613
Aug 3, 2026
48.76
50.21
46.31
50.14
50.02
109,344
Jul 31, 2026
47.90
49.90
46.82
47.70
47.58
131,720
Jul 30, 2026
44.43
47.06
42.53
46.77
46.65
36,982
Jul 29, 2026
45.11
46.46
44.00
45.76
45.65
21,320
Jul 28, 2026
47.46
48.00
43.33
44.36
44.25
59,775
Jul 27, 2026
49.00
49.74
46.31
47.25
47.13
38,197
Jul 24, 2026
47.55
49.19
47.21
48.05
47.93
16,140
Jul 23, 2026
48.28
49.27
47.22
47.82
47.70
10,532
Jul 22, 2026
48.88
49.70
47.01
48.45
48.33
32,890
Jul 21, 2026
45.51
46.97
44.50
46.60
46.48
20,940
Jul 20, 2026
46.06
47.45
45.04
45.41
45.30
18,248
Jul 17, 2026
44.41
46.79
43.32
46.26
46.15
32,483
Jul 16, 2026
46.92
47.69
44.77
45.39
45.28
32,824
Jul 15, 2026
50.30
51.00
45.51
47.07
46.95
38,364
Jul 14, 2026
47.26
50.00
46.52
49.77
49.65
28,255
Jul 13, 2026
47.40
48.85
46.37
46.84
46.72
24,470
Jul 10, 2026
49.31
51.07
48.51
48.81
48.69
45,871
Jul 9, 2026
44.54
49.05
44.30
49.05
48.93
46,476
Jul 8, 2026
43.62
45.19
42.25
44.93
44.82
102,840
Jul 7, 2026
43.09
44.25
42.35
44.16
44.05
26,390
Jul 6, 2026
41.23
43.84
41.23
42.82
42.71
45,191
Jul 2, 2026
44.03
44.50
40.73
40.91
40.81
59,637
Jul 1, 2026
45.00
45.90
42.82
44.11
44.00
27,954
Jun 30, 2026
44.75
44.90
43.50
44.57
44.46
31,476
Jun 29, 2026
43.50
44.71
42.40
44.60
44.49
62,232
Jun 26, 2026
46.51
47.06
43.14
43.99
43.88
53,927
Jun 25, 2026
49.62
50.00
46.16
46.71
46.59
79,922
Jun 24, 2026
49.35
50.19
47.65
48.38
48.26
61,570
Jun 23, 2026
47.49
49.70
45.85
49.34
49.22
52,507
Jun 22, 2026
47.40
49.65
46.75
48.64
48.52
47,224
Jun 18, 2026
48.97
49.75
46.95
47.55
47.43
94,486
Jun 17, 2026
48.73
50.44
48.07
49.17
49.05
61,746
Jun 16, 2026
0.1425
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
49.04
50.37
48.00
49.13
49.01
68,219
Jun 15, 2026
50.09
50.33
48.12
48.50
48.24
65,921
Jun 12, 2026
47.19
49.78
45.60
48.80
48.54
71,112
Jun 11, 2026
45.52
47.52
44.76
45.71
45.46
51,088
Jun 10, 2026
46.85
48.06
45.53
45.92
45.67
54,403
Jun 9, 2026
50.19
50.52
45.73
47.26
47.00
82,261
Jun 8, 2026
48.85
50.87
48.25
49.99
49.72
108,413
Jun 5, 2026
53.40
53.79
48.94
49.23
48.96
70,516
Jun 4, 2026
52.50
54.50
52.25
54.40
54.11
101,709
Jun 3, 2026
54.85
55.99
52.58
55.02
54.72
156,810
Jun 2, 2026
60.06
64.25
53.46
54.68
54.38
591,320
Jun 1, 2026
45.39
48.50
43.37
45.96
45.71
333,282
May 29, 2026
48.15
51.99
41.51
43.01
42.78
200,409
May 28, 2026
37.51
37.77
36.00
37.31
37.11
14,053
May 27, 2026
38.30
38.74
36.70
37.15
36.95
21,996
May 26, 2026
38.33
39.30
37.40
38.30
38.09
44,952
May 22, 2026
33.15
37.72
33.15
37.34
37.14
27,549
May 21, 2026
33.66
34.30
33.13
33.44
33.26
3,077
May 20, 2026
32.50
33.99
32.50
33.83
33.65
32,852
May 19, 2026
32.90
33.10
31.85
32.83
32.65
32,635
May 18, 2026
32.91
33.82
31.70
32.69
32.51
14,673
May 15, 2026
33.77
33.98
32.58
33.13
32.96
26,122
May 14, 2026
33.50
34.66
32.64
33.75
33.57
38,963
May 13, 2026
30.33
32.12
30.01
32.12
31.94
11,927
May 12, 2026
30.80
30.90
29.50
30.05
29.88
12,286
May 11, 2026
31.64
32.00
30.73
30.94
30.77
11,427
May 8, 2026
29.99
31.01
29.76
31.01
30.84
11,489
May 7, 2026
30.43
30.78
29.37
29.55
29.39
20,853
May 6, 2026
30.45
30.92
29.50
30.03
29.87
37,785
May 5, 2026
29.00
29.83
28.50
29.62
29.46
14,516
May 1, 2026
28.89
29.30
28.40
28.72
28.56
6,066
Apr 30, 2026
28.59
28.95
28.04
28.44
28.29
12,338
Apr 29, 2026
28.02
29.00
27.50
28.44
28.29
12,859
Apr 28, 2026
28.92
29.07
27.34
27.78
27.63
25,161
Apr 27, 2026
28.45
28.89
27.60
28.57
28.42
13,370
Apr 24, 2026
27.94
28.58
27.49
28.09
27.94
7,184
Apr 23, 2026
28.26
28.90
27.44
27.98
27.83
19,055
Apr 22, 2026
29.09
29.39
28.52
28.72
28.56
11,860
Apr 21, 2026
28.05
29.60
27.30
28.76
28.61
36,405
Apr 20, 2026
26.10
27.74
26.00
27.71
27.56
26,293
Apr 17, 2026
25.90
26.55
25.56
26.30
26.16
53,681
Apr 16, 2026
24.75
25.71
23.70
25.42
25.28
13,747
Apr 15, 2026
24.47
24.71
24.01
24.65
24.52
6,703
Apr 14, 2026
24.92
25.80
24.09
24.36
24.23
6,973
Apr 13, 2026
24.52
25.16
23.86
24.63
24.50
10,050
Apr 10, 2026
24.88
25.25
24.35
25.00
24.86
3,761
Apr 9, 2026
25.40
25.40
24.50
24.84
24.71
8,952
Apr 8, 2026
25.70
25.85
24.81
24.92
24.79
5,815
Apr 7, 2026
24.19
24.85
24.18
24.46
24.33
1,905
Apr 2, 2026
23.30
24.71
23.10
24.50
24.37
3,806
Apr 1, 2026
24.00
24.70
22.86
23.88
23.75
6,153
Mar 31, 2026
23.00
23.56
22.68
23.52
23.39
7,120
Mar 30, 2026
23.75
24.43
22.50
22.51
22.39
5,721
Mar 27, 2026
25.39
25.50
23.91
24.03
23.90
19,273
Mar 26, 2026
25.60
25.97
24.93
25.08
24.94
30,612
Mar 25, 2026
24.02
26.40
23.90
26.28
26.14
91,483
Mar 24, 2026
0.1425
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
22.02
23.77
21.23
23.69
23.56
15,719
Mar 23, 2026
21.36
22.51
21.04
22.30
22.04
20,324
Mar 20, 2026
22.18
23.08
21.61
21.69
21.43
50,447
Mar 19, 2026
21.53
22.14
21.02
22.10
21.84
3,090
Mar 18, 2026
22.00
22.08
21.01
21.63
21.38
4,631
Mar 17, 2026
21.70
22.27
21.70
21.90
21.64
3,518
Mar 16, 2026
21.75
22.04
21.35
21.90
21.64
3,378
Mar 13, 2026
21.84
21.99
21.16
21.73
21.47
9,956
Mar 12, 2026
21.18
21.67
21.15
21.32
21.06
4,002
Mar 11, 2026
21.21
21.90
20.99
21.39
21.14
10,826
Mar 10, 2026
22.16
22.71
21.02
21.27
21.02
27,545
Mar 9, 2026
20.64
21.35
20.50
21.23
20.98
94,743
Mar 6, 2026
21.77
21.77
20.86
21.27
21.02
1,572
Mar 5, 2026
21.53
21.85
21.10
21.41
21.16
2,686
Mar 4, 2026
21.50
22.00
21.21
21.61
21.36
1,040
Mar 3, 2026
21.95
21.95
20.88
21.61
21.36
48,586
Mar 2, 2026
21.00
21.80
20.83
21.79
21.53
7,020
Feb 27, 2026
21.06
21.80
20.95
21.51
21.26
4,429
Feb 26, 2026
20.50
20.99
20.50
20.58
20.34
2,443
Feb 25, 2026
20.24
20.66
20.00
20.63
20.39
39,153
Feb 24, 2026
20.07
20.36
19.87
20.36
20.12
21,636
Feb 23, 2026
21.17
21.47
20.08
20.12
19.88
7,344
Feb 20, 2026
21.23
21.90
21.15
21.45
21.20
1,594
Feb 19, 2026
21.56
21.75
21.12
21.47
21.22
2,916
Feb 18, 2026
21.96
22.25
21.54
21.73
21.47
11,618
Feb 17, 2026
22.56
23.00
21.95
22.15
21.89
4,591
Feb 13, 2026
22.50
22.95
22.00
22.68
22.41
8,397
Feb 12, 2026
23.86
24.00
21.90
22.23
21.97
11,195
Feb 11, 2026
23.97
24.31
23.30
23.47
23.19
3,858
Feb 10, 2026
23.73
24.23
23.68
24.02
23.74
3,082
Feb 9, 2026
23.41
24.04
23.32
23.93
23.65
3,845
Feb 6, 2026
22.79
23.69
22.02
23.69
23.41
76,660
Feb 5, 2026
23.01
23.25
22.18
22.65
22.38
11,383
Feb 4, 2026
21.87
22.73
21.50
22.48
22.22
10,543
Feb 3, 2026
21.75
22.47
21.67
21.79
21.53
4,025
Feb 2, 2026
21.18
22.05
21.01
22.04
21.78
1,722
Jan 30, 2026
21.79
21.82
21.29
21.50
21.24
18,200
Jan 29, 2026
21.83
22.00
21.36
21.87
21.61
6,011
Jan 28, 2026
21.77
21.98
21.56
21.75
21.49
9,626
Jan 27, 2026
21.69
21.80
21.43
21.63
21.38
8,021
Jan 26, 2026
21.01
21.32
20.95
21.30
21.04
8,143
Jan 23, 2026
21.57
21.57
20.98
21.09
20.85
5,091
Jan 22, 2026
21.14
21.88
21.14
21.51
21.26
42,544
Jan 21, 2026
20.40
20.90
20.20
20.64
20.39
9,123
Jan 20, 2026
21.08
21.12
20.13
20.46
20.22
44,463
Jan 16, 2026
22.11
22.11
21.64
21.64
21.38
3,837
Jan 15, 2026
22.54
22.54
22.15
22.32
22.06
941
Jan 14, 2026
22.29
22.55
21.93
21.93
21.67
5,479
Jan 13, 2026
22.34
22.60
22.09
22.41
22.15
12,446
Jan 12, 2026
21.95
22.28
21.80
22.17
21.91
2,470
Jan 9, 2026
22.02
22.49
21.79
22.15
21.89
6,750
Jan 8, 2026
22.35
22.74
21.86
22.00
21.74
53,750
Jan 7, 2026
23.80
24.05
22.52
22.55
22.28
13,471
Jan 6, 2026
24.23
24.39
23.94
23.95
23.67
6,378
Jan 5, 2026
24.37
24.40
23.80
24.01
23.73
29,383
Jan 2, 2026
24.23
24.57
23.92
24.13
23.85
9,281
Dec 31, 2025
23.81
24.13
23.81
24.03
23.75
1,844
Dec 30, 2025
24.40
24.41
24.08
24.23
23.95
1,956
Dec 29, 2025
24.48
24.61
24.18
24.26
23.98
4,231
Dec 24, 2025
24.58
24.77
24.48
24.48
24.19
1,640
Dec 23, 2025
24.65
25.00
24.28
24.64
24.35
4,580
Dec 22, 2025
24.46
24.84
24.46
24.64
24.35
5,921
Dec 19, 2025
0.1425
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
23.57
24.56
23.57
24.53
24.25
14,325
Dec 18, 2025
24.15
24.27
23.42
23.88
23.46
17,270
Dec 17, 2025
24.36
24.58
23.90
23.94
23.52
6,291
Dec 16, 2025
23.68
24.45
23.60
24.17
23.75
3,734
Dec 15, 2025
23.98
24.18
23.77
23.88
23.46
13,235
Dec 12, 2025
24.53
24.57
23.83
24.07
23.64
15,720
Dec 11, 2025
24.82
25.12
24.06
24.49
24.06
9,558
Dec 10, 2025
24.77
25.21
24.58
25.15
24.71
4,715
Dec 9, 2025
23.81
24.63
23.68
24.52
24.09
69,502
Dec 8, 2025
23.41
24.35
23.09
24.01
23.59
17,013
Dec 5, 2025
20.76
23.23
20.50
23.17
22.77
94,432
Dec 4, 2025
22.35
23.03
22.20
22.97
22.56
40,586
Dec 3, 2025
22.06
22.35
21.82
22.35
21.96
2,677
Dec 2, 2025
21.96
22.29
21.86
21.98
21.59
5,612
Dec 1, 2025
22.10
22.10
21.50
21.83
21.45
7,739
Nov 28, 2025
21.70
21.91
21.54
21.87
21.48
6,422
Nov 26, 2025
21.56
21.87
21.13
21.54
21.16
7,602
Nov 25, 2025
21.09
21.44
20.99
21.40
21.02
3,486
Nov 24, 2025
20.71
21.23
20.68
21.21
20.84
4,167
Nov 21, 2025
20.30
20.70
19.84
20.64
20.27
15,309
Nov 20, 2025
21.06
21.25
19.99
19.99
19.64
11,309
Nov 19, 2025
20.98
21.11
20.66
20.70
20.33
5,132
Nov 18, 2025
20.99
21.38
20.80
21.38
21.00
3,593
Nov 17, 2025
22.61
22.61
20.75
20.85
20.48
28,855
Nov 14, 2025
22.36
23.39
22.35
23.02
22.61
7,220
Nov 13, 2025
23.66
23.66
22.72
22.79
22.39
5,978
Nov 12, 2025
23.15
23.63
23.03
23.49
23.08
14,586
Nov 11, 2025
23.86
23.86
22.78
23.00
22.59
7,382
Nov 10, 2025
23.74
24.33
23.60
23.91
23.48
12,148
Nov 7, 2025
23.17
23.35
22.80
23.21
22.80
14,395
Nov 6, 2025
23.60
23.86
23.14
23.36
22.95
31,052
