NYSE - Delayed Quote
USD
Hewlett Packard Enterprise Company (HPE)
52.00
-2.44
(-4.48%)
At close: September 4 at 4:04:38 PM EDT
52.11
+0.11
(+0.21%)
After hours: 8:00:00 PM EDT
Trade HPE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
53.85
54.64
51.49
52.00
52.00
30,113,300
Sep 3, 2026
47.60
54.88
45.70
54.44
54.44
72,139,300
Sep 2, 2026
51.99
52.48
49.80
51.83
51.83
60,701,300
Sep 1, 2026
52.49
53.16
50.24
50.87
50.87
19,454,900
Aug 31, 2026
53.09
53.80
52.21
52.24
52.24
30,315,000
Aug 28, 2026
53.66
53.96
52.01
52.31
52.31
13,921,600
Aug 27, 2026
55.75
55.78
54.08
54.41
54.41
14,949,500
Aug 26, 2026
53.40
55.45
53.40
55.23
55.23
10,384,300
Aug 25, 2026
53.60
54.67
53.00
53.44
53.44
11,199,400
Aug 24, 2026
53.00
54.62
51.30
52.43
52.43
10,481,100
Aug 21, 2026
53.30
54.10
52.75
53.45
53.45
7,894,600
Aug 20, 2026
53.35
54.13
52.51
52.89
52.89
11,165,500
Aug 19, 2026
55.69
55.94
51.59
53.13
53.13
17,719,100
Aug 18, 2026
55.86
58.09
54.87
55.69
55.69
19,363,200
Aug 17, 2026
59.24
59.24
57.09
57.61
57.61
10,835,200
Aug 14, 2026
60.48
60.48
58.60
58.71
58.71
11,762,700
Aug 13, 2026
61.20
63.44
59.68
59.82
59.82
26,124,000
Aug 12, 2026
55.71
58.90
55.06
58.79
58.79
22,395,200
Aug 11, 2026
54.60
54.92
52.61
54.38
54.38
10,844,900
Aug 10, 2026
55.40
56.46
54.17
54.68
54.68
15,824,100
Aug 7, 2026
53.48
53.56
50.65
53.22
53.22
14,041,900
Aug 6, 2026
51.38
53.22
49.12
52.43
52.43
17,447,500
Aug 5, 2026
52.00
54.63
51.70
53.22
53.22
17,337,900
Aug 4, 2026
52.61
53.42
50.39
52.39
52.39
25,682,700
Aug 3, 2026
47.51
50.56
46.30
50.24
50.24
17,026,300
Jul 31, 2026
49.00
49.89
46.82
47.90
47.90
17,247,400
Jul 30, 2026
46.29
47.24
45.46
47.14
47.14
20,281,900
Jul 29, 2026
45.25
46.66
44.18
44.44
44.44
12,304,800
Jul 28, 2026
46.32
46.51
43.30
45.59
45.59
20,961,600
Jul 27, 2026
48.00
49.14
46.31
48.19
48.19
13,744,600
Jul 24, 2026
48.00
49.21
47.34
47.69
47.69
11,332,900
Jul 23, 2026
47.48
49.25
47.40
47.64
47.64
11,989,100
Jul 22, 2026
47.21
49.68
47.00
48.13
48.13
14,833,900
Jul 21, 2026
45.63
46.99
45.59
46.72
46.72
13,224,500
Jul 20, 2026
46.12
46.23
44.47
44.56
44.56
11,883,400
Jul 17, 2026
44.40
46.83
43.70
45.82
45.82
14,894,100
Jul 16, 2026
47.25
47.67
44.74
45.13
45.13
27,344,000
Jul 15, 2026
50.31
50.31
45.47
47.39
47.39
19,917,300
Jul 14, 2026
48.86
50.04
48.60
49.56
49.56
17,133,500
Jul 13, 2026
48.19
48.46
46.46
47.24
47.24
18,393,400
Jul 10, 2026
49.03
51.08
48.35
48.54
48.54
19,441,200
Jul 9, 2026
45.88
49.32
45.64
49.11
49.11
26,431,400
Jul 8, 2026
43.31
45.22
43.29
44.67
44.67
18,384,700
Jul 7, 2026
43.44
44.28
42.50
43.47
43.47
16,467,600
Jul 6, 2026
41.77
43.85
41.50
43.15
43.15
16,433,200
Jul 2, 2026
43.50
43.94
40.72
41.23
41.23
18,968,400
Jul 1, 2026
44.43
44.50
42.84
43.95
43.95
20,470,800
Jun 30, 2026
44.00
45.23
43.47
45.11
45.11
19,933,200
Jun 29, 2026
43.79
44.78
42.43
44.41
44.41
17,151,600
Jun 26, 2026
45.22
45.37
43.13
43.71
43.71
36,793,900
Jun 25, 2026
48.10
48.16
46.10
46.72
46.72
26,924,600
Jun 24, 2026
48.24
50.20
47.65
48.75
48.75
21,053,300
Jun 23, 2026
46.25
49.72
45.83
48.92
48.92
20,640,100
Jun 22, 2026
48.04
49.63
47.71
48.40
48.40
23,278,000
Jun 18, 2026
49.17
49.60
46.93
47.41
47.41
53,337,800
Jun 17, 2026
49.50
50.45
47.95
48.20
48.20
31,243,800
Jun 16, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
49.13
50.34
47.98
48.38
48.38
24,311,600
Jun 15, 2026
49.47
49.60
48.10
49.02
48.88
30,500,700
Jun 12, 2026
46.51
49.78
45.97
48.17
48.03
23,521,900
Jun 11, 2026
45.00
46.80
44.74
46.80
46.66
24,482,800
Jun 10, 2026
47.85
47.97
44.91
45.49
45.36
33,229,400
Jun 9, 2026
49.83
50.50
45.73
48.27
48.13
28,578,500
Jun 8, 2026
49.95
50.87
48.92
49.87
49.72
28,878,300
Jun 5, 2026
52.90
53.05
48.54
49.20
49.06
37,733,400
Jun 4, 2026
53.00
54.47
52.32
53.69
53.53
36,790,300
Jun 3, 2026
54.18
55.99
52.61
55.15
54.99
56,953,400
Jun 2, 2026
63.06
64.25
53.47
56.15
55.99
153,197,800
Jun 1, 2026
44.18
47.97
43.40
47.00
46.86
115,597,800
May 29, 2026
42.78
44.58
41.52
43.04
42.91
86,121,400
May 28, 2026
37.47
38.35
36.58
38.21
38.10
23,279,900
May 27, 2026
37.81
37.90
36.71
37.20
37.09
17,674,600
May 26, 2026
37.92
38.58
37.33
38.06
37.95
16,802,000
May 22, 2026
34.65
37.74
34.50
37.58
37.47
30,722,400
May 21, 2026
33.40
33.99
33.12
33.97
33.87
11,649,800
May 20, 2026
32.82
34.00
32.69
33.80
33.70
11,467,600
May 19, 2026
32.45
33.04
31.88
32.62
32.52
10,241,000
May 18, 2026
33.58
33.83
32.32
33.00
32.90
16,653,100
May 15, 2026
33.66
33.66
32.72
33.10
33.00
16,381,200
May 14, 2026
33.70
34.69
33.24
34.13
34.03
34,638,300
May 13, 2026
30.65
32.53
30.17
32.07
31.98
27,523,500
May 12, 2026
30.41
30.58
29.49
30.21
30.12
11,200,100
May 11, 2026
31.19
31.64
30.67
30.87
30.78
14,198,300
May 8, 2026
30.00
31.35
29.83
31.35
31.26
17,521,000
May 7, 2026
30.03
30.05
29.31
29.70
29.61
15,708,600
May 6, 2026
30.14
30.42
29.52
30.37
30.28
12,871,900
May 5, 2026
29.00
30.15
28.95
30.04
29.95
11,580,000
May 4, 2026
28.93
29.30
28.38
28.71
28.63
12,078,200
May 1, 2026
28.87
28.97
28.35
28.57
28.49
11,032,500
Apr 30, 2026
28.35
28.79
27.99
28.77
28.69
17,192,200
Apr 29, 2026
27.97
28.47
27.68
28.30
28.22
13,271,700
Apr 28, 2026
28.05
28.23
27.34
27.95
27.87
11,453,000
Apr 27, 2026
28.46
28.90
28.31
28.62
28.54
8,439,200
Apr 24, 2026
28.28
28.37
27.48
28.16
28.08
11,110,900
Apr 23, 2026
28.52
28.52
27.41
27.93
27.85
11,628,400
Apr 22, 2026
28.88
29.09
28.42
28.51
28.43
12,695,100
Apr 21, 2026
27.97
29.63
27.96
28.76
28.68
22,871,800
Apr 20, 2026
26.45
27.91
26.34
27.81
27.73
20,616,500
Apr 17, 2026
26.10
26.56
25.90
26.44
26.36
17,927,100
Apr 16, 2026
24.90
25.91
24.68
25.89
25.81
15,605,900
Apr 15, 2026
24.42
24.72
24.25
24.62
24.55
9,348,500
Apr 14, 2026
24.76
24.79
24.01
24.47
24.40
13,036,400
Apr 13, 2026
24.49
25.25
23.86
24.81
24.74
19,954,400
Apr 10, 2026
25.01
25.29
24.31
24.89
24.82
12,573,400
Apr 9, 2026
24.95
25.11
24.50
24.83
24.76
13,260,000
Apr 8, 2026
25.35
25.70
24.58
24.98
24.91
19,230,900
Apr 7, 2026
24.47
24.72
24.17
24.63
24.56
10,196,000
Apr 6, 2026
24.74
25.16
24.26
24.58
24.51
10,819,200
Apr 2, 2026
23.58
24.77
23.54
24.61
24.54
11,102,200
Apr 1, 2026
24.15
24.43
23.77
23.98
23.91
12,283,500
Mar 31, 2026
23.08
23.85
22.62
23.81
23.74
20,443,100
Mar 30, 2026
23.88
24.18
22.30
22.61
22.54
24,829,600
Mar 27, 2026
24.87
24.92
23.86
23.94
23.87
23,974,400
Mar 26, 2026
25.58
25.98
24.92
25.07
25.00
24,536,600
Mar 25, 2026
24.39
26.42
24.09
25.78
25.70
51,915,700
Mar 24, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
22.18
23.91
22.02
23.90
23.83
28,241,800
Mar 23, 2026
22.05
22.52
21.81
22.32
22.11
16,638,800
Mar 20, 2026
22.43
22.57
21.47
21.69
21.49
24,417,900
Mar 19, 2026
21.23
22.17
21.16
22.12
21.91
10,302,300
Mar 18, 2026
21.71
22.00
21.44
21.53
21.33
10,572,700
Mar 17, 2026
21.94
22.27
21.62
21.67
21.47
16,696,700
Mar 16, 2026
21.90
22.11
21.65
21.85
21.65
16,518,800
Mar 13, 2026
21.88
21.98
21.36
21.58
21.38
14,179,100
Mar 12, 2026
21.15
21.74
21.15
21.58
21.38
21,180,600
Mar 11, 2026
21.27
21.91
21.19
21.43
21.23
23,240,200
Mar 10, 2026
22.02
22.14
21.02
21.10
20.90
36,131,400
Mar 9, 2026
20.64
21.85
20.60
21.81
21.61
34,704,400
Mar 6, 2026
21.08
21.51
20.84
21.13
20.93
16,611,800
Mar 5, 2026
21.50
21.89
21.20
21.47
21.27
12,822,200
Mar 4, 2026
21.80
21.99
21.53
21.55
21.35
10,252,800
Mar 3, 2026
21.70
21.84
20.85
21.64
21.44
18,494,400
Mar 2, 2026
21.19
22.16
21.08
22.13
21.92
15,744,500
Feb 27, 2026
21.04
21.80
20.96
21.47
21.27
30,874,100
Feb 26, 2026
20.87
21.02
20.43
20.84
20.65
16,599,100
Feb 25, 2026
20.28
20.75
20.24
20.63
20.44
13,677,700
Feb 24, 2026
20.03
20.39
19.84
20.25
20.06
12,215,100
Feb 23, 2026
21.23
21.31
19.97
20.00
19.81
14,414,700
Feb 20, 2026
21.28
21.93
21.26
21.37
21.17
12,602,300
Feb 19, 2026
21.59
21.83
21.10
21.39
21.19
12,195,200
Feb 18, 2026
21.78
22.02
21.47
21.55
21.35
17,104,600
Feb 17, 2026
22.28
22.60
21.91
21.97
21.77
13,720,900
Feb 13, 2026
22.23
23.00
22.03
22.69
22.48
16,791,300
Feb 12, 2026
23.17
23.33
21.85
22.20
21.99
30,321,300
Feb 11, 2026
24.23
24.38
23.29
23.81
23.59
15,772,900
Feb 10, 2026
24.01
24.25
23.91
23.97
23.75
12,868,400
Feb 9, 2026
23.41
24.07
23.30
23.91
23.69
14,122,000
Feb 6, 2026
23.08
23.80
22.98
23.61
23.39
15,011,600
Feb 5, 2026
22.92
23.10
22.17
22.71
22.50
23,404,300
Feb 4, 2026
21.78
23.29
21.73
23.24
23.02
29,903,000
Feb 3, 2026
22.19
22.49
21.67
21.78
21.58
20,537,400
Feb 2, 2026
21.41
22.08
21.35
22.01
21.81
16,061,700
Jan 30, 2026
21.63
21.81
21.26
21.52
21.32
19,367,800
Jan 29, 2026
21.82
22.01
21.35
22.01
21.81
15,125,000
Jan 28, 2026
21.75
21.92
21.53
21.71
21.51
16,653,000
Jan 27, 2026
21.60
21.84
21.43
21.60
21.40
10,058,800
Jan 26, 2026
21.07
21.42
21.02
21.37
21.17
10,641,900
Jan 23, 2026
21.31
21.31
20.97
21.05
20.85
9,391,800
Jan 22, 2026
21.30
21.93
21.30
21.36
21.16
14,748,500
Jan 21, 2026
20.53
21.10
20.37
21.02
20.82
20,480,300
Jan 20, 2026
20.99
21.11
20.08
20.39
20.20
26,347,300
Jan 16, 2026
22.00
22.00
21.42
21.44
21.24
15,541,600
Jan 15, 2026
22.42
22.55
21.94
21.95
21.75
14,910,500
Jan 14, 2026
22.18
22.58
21.89
22.09
21.88
14,093,700
Jan 13, 2026
22.50
22.72
22.23
22.29
22.08
11,503,000
Jan 12, 2026
21.96
22.40
21.87
22.10
21.89
14,571,600
Jan 9, 2026
22.10
22.39
21.76
22.17
21.96
25,301,900
Jan 8, 2026
22.30
22.33
21.81
22.02
21.82
27,026,500
Jan 7, 2026
23.71
23.80
22.43
22.43
22.22
23,267,100
Jan 6, 2026
24.09
24.35
23.78
23.79
23.57
17,048,400
Jan 5, 2026
24.22
24.41
23.73
24.13
23.91
18,144,700
Jan 2, 2026
24.28
24.39
23.82
24.17
23.95
11,238,800
Dec 31, 2025
24.02
24.24
23.84
24.02
23.80
14,245,400
Dec 30, 2025
24.33
24.44
24.07
24.07
23.85
9,611,600
Dec 29, 2025
24.25
24.52
24.13
24.33
24.10
13,836,300
Dec 26, 2025
24.50
24.56
24.34
24.49
24.26
11,203,600
Dec 24, 2025
24.60
24.70
24.44
24.44
24.21
5,180,800
Dec 23, 2025
24.73
24.80
24.46
24.58
24.35
16,269,200
Dec 22, 2025
24.67
24.80
24.39
24.70
24.47
18,592,700
Dec 19, 2025
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
23.91
24.58
23.89
24.43
24.20
29,907,700
Dec 18, 2025
24.10
24.19
23.39
23.92
23.56
23,603,100
Dec 17, 2025
24.37
24.67
23.84
24.02
23.65
31,541,800
Dec 16, 2025
23.92
24.50
23.83
24.30
23.93
33,437,500
Dec 15, 2025
24.00
24.09
23.72
24.05
23.68
35,706,300
Dec 12, 2025
24.39
24.43
23.68
23.87
23.51
49,512,900
Dec 11, 2025
24.73
24.90
24.05
24.54
24.17
31,575,300
Dec 10, 2025
24.74
25.41
24.58
25.26
24.88
40,648,800
Dec 9, 2025
23.69
24.81
23.67
24.77
24.39
31,516,600
Dec 8, 2025
23.14
24.36
23.05
23.86
23.50
26,246,100
Dec 5, 2025
20.90
23.56
20.61
23.33
22.97
47,409,100
Dec 4, 2025
22.31
23.09
22.30
22.90
22.55
33,710,900
Dec 3, 2025
21.89
22.41
21.82
22.26
21.92
19,079,400
Dec 2, 2025
22.23
22.24
21.84
21.92
21.59
16,830,400
Dec 1, 2025
21.56
22.03
21.48
21.94
21.61
25,190,200
Nov 28, 2025
21.58
21.93
21.54
21.87
21.54
7,707,800
Nov 26, 2025
21.60
21.61
21.10
21.53
21.20
19,609,800
Nov 25, 2025
21.11
21.45
20.93
21.36
21.03
21,491,200
Nov 24, 2025
20.83
21.25
20.66
21.09
20.77
35,604,100
Nov 21, 2025
20.18
20.79
19.95
20.52
20.21
22,404,400
Nov 20, 2025
21.12
21.31
19.92
20.02
19.72
24,343,600
Nov 19, 2025
20.82
21.15
20.57
20.60
20.29
26,653,200
Nov 18, 2025
21.01
21.45
20.72
20.90
20.58
43,252,800
Nov 17, 2025
21.94
22.19
20.74
21.23
20.91
50,382,100
Nov 14, 2025
22.48
23.42
22.35
22.83
22.48
29,807,000
Nov 13, 2025
23.27
23.59
22.65
22.93
22.58
42,098,300
Nov 12, 2025
23.07
23.69
23.00
23.48
23.12
37,546,600
Nov 11, 2025
23.70
23.75
22.76
22.89
22.54
28,882,000
Nov 10, 2025
24.11
24.41
23.58
23.88
23.52
34,049,800
Nov 7, 2025
23.27
23.52
22.79
23.45
23.09
21,932,600
Nov 6, 2025
23.68
23.90
23.13
23.40
23.04
22,854,200
Nov 5, 2025
23.60
24.03
23.39
23.71
23.35
27,393,700
Nov 4, 2025
23.93
24.10
23.43
23.56
23.20
35,378,300
Nov 3, 2025
24.62
24.78
24.11
24.50
24.13
28,309,400
Oct 31, 2025
24.49
24.92
24.20
24.42
24.05
33,572,100
Oct 30, 2025
24.15
24.75
24.04
24.41
24.04
39,387,200
Oct 29, 2025
24.55
24.59
24.08
24.27
23.90
35,121,100
Oct 28, 2025
24.25
24.70
23.69
24.25
23.88
38,284,100
Oct 27, 2025
23.78
24.22
23.58
24.18
23.81
35,603,400
Oct 24, 2025
23.66
23.70
23.27
23.50
23.14
19,914,300
Oct 23, 2025
23.14
23.46
23.06
23.19
22.84
30,706,700
Oct 22, 2025
23.14
23.25
22.60
23.09
22.74
50,450,400
Oct 21, 2025
22.96
23.43
22.62
23.27
22.92
81,272,500
Oct 20, 2025
23.07
23.10
22.44
22.87
22.52
60,189,800
Oct 17, 2025
22.35
23.27
22.24
22.96
22.61
65,685,500
Oct 16, 2025
22.97
23.49
22.11
22.50
22.16
78,889,800
Oct 15, 2025
25.25
26.31
24.86
25.04
24.66
50,347,700
Oct 14, 2025
24.38
25.37
24.28
25.00
24.62
34,533,600
Oct 13, 2025
24.95
25.45
24.75
24.80
24.42
35,267,900
Oct 10, 2025
26.25
26.37
24.39
24.40
24.03
35,814,900
Oct 9, 2025
26.04
26.37
25.74
26.25
25.85
20,274,400
Oct 8, 2025
24.86
26.44
24.85
26.08
25.68
29,025,300
Oct 7, 2025
25.46
25.92
24.67
24.91
24.53
21,949,800
Oct 6, 2025
24.97
25.25
24.76
24.79
24.41
15,656,000
Oct 3, 2025
24.60
25.00
24.30
24.43
24.06
20,800,300
Oct 2, 2025
25.17
25.31
24.41
24.48
24.11
17,599,900
Oct 1, 2025
24.38
24.98
24.23
24.93
24.55
27,908,400
Sep 30, 2025
24.10
24.57
23.98
24.56
24.19
22,897,400
Sep 29, 2025
24.31
24.68
24.10
24.14
23.77
19,445,300
Sep 26, 2025
24.08
24.15
23.81
24.00
23.63
20,647,700
Sep 25, 2025
24.02
24.25
23.87
24.21
23.84
32,909,800
Sep 24, 2025
24.89
25.07
24.37
24.46
24.09
25,135,600
Sep 23, 2025
25.12
25.32
24.68
24.70
24.32
25,207,500
Sep 22, 2025
24.95
25.36
24.90
25.16
24.78
28,153,200
Sep 19, 2025
25.21
25.32
24.86
24.99
24.61
32,895,700
Sep 18, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2025
25.00
25.35
24.89
25.24
24.86
22,034,800
Sep 17, 2025
24.55
24.96
24.25
24.73
24.23
25,280,500
Sep 16, 2025
24.91
24.97
24.34
24.43
23.93
21,439,300
Sep 15, 2025
24.80
25.04
24.50
24.84
24.33
18,368,000
Sep 12, 2025
24.85
25.10
24.73
24.73
24.23
20,692,400
Sep 11, 2025
24.58
24.96
24.44
24.86
24.35
20,845,500
Sep 10, 2025
24.01
24.68
23.93
24.44
23.94
21,361,400
Sep 9, 2025
23.42
23.98
23.38
23.88
23.39
16,873,500
Sep 8, 2025
23.60
23.77
23.05
23.50
23.02
19,157,100
Sep 5, 2025
23.16
23.56
22.70
23.52
23.04
24,237,500
