HPE | HP Enterprise | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

HP Enterprise (HPE)

NYSE

$55.03-$3.15 (-5.41%)

Price as of Oct 22, 2026 7:59 PM EDT

$77.2B
Market Cap
156.45%
1-Year Change
Communication Equipment
Industry

1 Month
-5.80%

Low Price$55.13

High Price$73.46
3 Months
+24.82%

Low Price$44.33

High Price$73.46
1 Year
+156.45%

Low Price$19.76

High Price$73.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	58.65	59.50	57.13	58.17	+3.71%	13,704,358
10/20/2026	54.30	56.62	54.07	56.09	+0.39%	14,941,900
10/19/2026	56.93	57.68	55.60	55.87	+1.34%	17,714,348
10/16/2026	57.66	58.21	54.72	55.13	-5.97%	31,144,231
10/15/2026	59.91	60.20	56.64	58.63	-7.10%	34,842,982
10/14/2026	64.84	66.18	62.62	63.11	-8.28%	25,340,469
10/13/2026	67.56	71.18	67.05	68.81	-2.16%	24,068,167
10/12/2026	72.85	72.85	69.51	70.33	-4.26%	19,688,022
10/09/2026	71.85	73.56	70.46	73.46	+3.46%	13,507,990
10/08/2026	70.45	72.40	69.82	71.00	-1.51%	16,134,283
10/07/2026	70.11	73.28	69.79	72.09	+2.28%	25,720,286
10/06/2026	69.77	71.22	68.56	70.48	+3.10%	16,704,505
10/05/2026	68.92	69.10	66.95	68.36	-1.40%	15,821,878
10/02/2026	66.88	70.29	66.00	69.33	+7.36%	29,072,123
10/01/2026	65.53	66.11	61.76	64.58	+1.08%	16,453,818
09/30/2026	65.76	67.10	63.59	63.89	+3.90%	32,753,811
09/29/2026	63.50	63.70	60.68	61.49	-1.82%	12,342,580
09/28/2026	62.75	63.38	61.00	62.63	-0.49%	15,030,769
09/25/2026	63.65	65.65	62.88	62.94	-0.91%	15,512,188
09/24/2026	61.06	65.48	60.55	63.52	+1.91%	21,472,927
09/23/2026	62.23	63.36	61.30	62.33	+2.13%	14,984,960
09/22/2026	61.75	63.00	60.45	61.03	-1.17%	16,807,943
09/21/2026	62.65	63.86	60.30	61.75	+1.63%	20,470,893
09/18/2026	61.70	61.78	59.65	60.76	-0.46%	26,508,527
09/17/2026	57.25	62.14	57.01	61.04	+7.96%	25,822,291
09/17/2026	$0.14 Dividend
09/16/2026	55.37	57.99	54.88	56.54	+1.43%	24,029,506
09/15/2026	55.60	57.59	55.35	55.74	+0.85%	23,305,292
09/14/2026	55.47	57.06	55.02	55.27	-10.76%	31,211,272
09/11/2026	56.23	61.99	56.19	61.93	+12.44%	39,047,961
09/10/2026	57.65	57.77	54.99	55.08	-6.25%	19,810,112
09/09/2026	56.80	58.77	56.41	58.75	+5.12%	30,064,608
09/08/2026	52.16	56.03	51.67	55.89	+7.75%	27,628,548
09/04/2026	53.71	54.50	51.36	51.87	-4.48%	30,210,361
09/03/2026	47.48	54.74	45.59	54.30	+5.04%	72,139,284
09/02/2026	51.86	52.35	49.67	51.70	+1.89%	60,728,790
09/02/2026	$1.11 Earnings
09/01/2026	52.36	53.03	50.11	50.74	-2.62%	19,455,344
08/31/2026	52.96	53.66	52.08	52.11	-0.13%	30,329,883
08/28/2026	53.52	53.83	51.88	52.18	-3.86%	13,921,556
08/27/2026	55.61	55.64	53.95	54.27	-1.48%	14,949,479
08/26/2026	53.27	55.31	53.27	55.09	+3.35%	10,384,331
08/25/2026	53.47	54.53	52.87	53.31	+1.93%	11,205,154
08/24/2026	52.87	54.48	51.17	52.30	-1.91%	10,483,892
08/21/2026	53.17	53.96	52.62	53.32	+1.06%	7,911,187
08/20/2026	53.22	54.00	52.38	52.76	-0.45%	11,165,524
08/19/2026	55.55	55.80	51.46	53.00	-4.60%	17,719,082
08/18/2026	55.72	57.94	54.73	55.55	-3.33%	19,450,664
08/17/2026	59.09	59.09	56.95	57.47	-1.87%	10,834,948
08/14/2026	60.33	60.33	58.45	58.56	-1.86%	11,762,686
08/13/2026	61.05	63.28	59.53	59.67	+1.75%	26,124,010
08/12/2026	55.57	58.75	54.92	58.64	+8.11%	22,395,167
08/11/2026	54.46	54.78	52.48	54.24	-0.55%	10,846,571
08/10/2026	55.26	56.32	54.03	54.54	+2.74%	15,823,639
08/07/2026	53.35	53.43	50.52	53.09	+1.51%	14,041,896
08/06/2026	51.25	53.09	49.00	52.30	-1.48%	17,447,508
08/05/2026	51.87	54.49	51.57	53.09	+1.58%	17,329,357
08/04/2026	52.48	53.28	50.26	52.26	+4.28%	26,150,537
08/03/2026	47.39	50.43	46.18	50.11	+4.89%	17,026,343
07/31/2026	48.88	49.76	46.70	47.78	+1.61%	17,247,376
07/30/2026	46.17	47.13	45.35	47.02	+6.08%	20,281,925
07/29/2026	45.14	46.54	44.07	44.33	-2.52%	12,328,506
07/28/2026	46.20	46.39	43.19	45.48	-5.40%	20,954,188
07/27/2026	47.88	49.02	46.19	48.07	+1.05%	13,753,777
07/24/2026	47.88	49.09	47.22	47.57	+0.10%	11,332,867
07/23/2026	47.36	49.13	47.28	47.52	-1.02%	11,989,106
07/22/2026	47.09	49.56	46.88	48.01	+3.02%	14,833,860
07/21/2026	45.52	46.87	45.48	46.60	+4.85%	13,253,614
07/20/2026	46.00	46.11	44.36	44.45	-2.75%	11,883,247
07/17/2026	44.29	46.71	43.59	45.70	+1.53%	14,894,119
07/16/2026	47.13	47.55	44.63	45.02	-4.77%	27,355,967
07/15/2026	50.18	50.18	45.36	47.27	-4.38%	19,917,325
07/14/2026	48.74	49.92	48.48	49.44	+4.91%	17,133,529
07/13/2026	48.07	48.34	46.34	47.12	-2.68%	18,393,411
07/10/2026	48.91	50.95	48.23	48.42	-1.16%	19,441,329
07/09/2026	45.77	49.20	45.53	48.99	+9.94%	26,431,700
07/08/2026	43.20	45.11	43.18	44.56	+2.76%	18,384,630
07/07/2026	43.34	44.16	42.39	43.36	+0.74%	16,467,569
07/06/2026	41.67	43.73	41.40	43.04	+4.66%	16,433,237
07/02/2026	43.39	43.82	40.61	41.13	-6.19%	19,117,452
07/01/2026	44.32	44.39	42.73	43.84	-2.57%	20,470,766
06/30/2026	43.89	45.12	43.36	45.00	+1.58%	19,933,189
06/29/2026	43.68	44.67	42.32	44.30	+1.60%	17,151,481
06/26/2026	45.10	45.26	43.02	43.60	-6.44%	36,793,890
06/25/2026	47.98	48.04	45.98	46.60	-4.16%	26,924,575
06/24/2026	48.12	50.07	47.53	48.63	-0.35%	21,053,300
06/23/2026	46.13	49.59	45.72	48.80	+1.07%	20,639,968
06/22/2026	47.92	49.51	47.59	48.28	+2.09%	23,278,031
06/18/2026	49.05	49.48	46.81	47.29	-1.64%	53,337,710
06/17/2026	49.38	50.32	47.83	48.08	-0.37%	31,243,799
06/16/2026	49.01	50.21	47.86	48.26	-1.02%	24,311,337
06/16/2026	$0.14 Dividend
06/15/2026	49.21	49.33	47.84	48.75	+1.76%	30,519,535
06/12/2026	46.26	49.51	45.72	47.91	+2.93%	23,521,678
06/11/2026	44.76	46.55	44.50	46.55	+2.88%	24,481,466
06/10/2026	47.59	47.71	44.67	45.24	-5.76%	33,229,415
06/09/2026	49.57	50.23	45.48	48.01	-3.21%	28,578,162
06/08/2026	49.68	50.59	48.65	49.60	+1.36%	30,363,544
06/05/2026	52.62	52.77	48.28	48.93	-8.36%	37,733,378
06/04/2026	52.71	54.18	52.04	53.40	-2.65%	36,790,329