Hewlett Packard Enterpris... (HPE)
NYSE: HPE
· Real-Time Price · USD
21.32
-0.24 (-1.11%)
At close: Aug 14, 2025, 3:59 PM
21.42
0.47%
Pre-market: Aug 15, 2025, 04:00 AM EDT
HPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.24 | 21.48 | 21.13 | 21.32 | 21.32 | -1.11% | 7,561,702 |
| Aug 13, 2025 | 21.40 | 21.76 | 21.28 | 21.56 | 21.56 | 1.13% | 16,222,703 |
| Aug 12, 2025 | 20.90 | 21.44 | 20.74 | 21.32 | 21.32 | 3.55% | 17,058,197 |
| Aug 11, 2025 | 20.93 | 21.08 | 20.57 | 20.59 | 20.59 | -1.06% | 15,792,920 |
| Aug 8, 2025 | 20.56 | 21.02 | 20.51 | 20.81 | 20.81 | 2.01% | 15,199,331 |
| Aug 7, 2025 | 20.46 | 20.55 | 20.13 | 20.40 | 20.40 | 1.34% | 16,213,122 |
| Aug 6, 2025 | 19.86 | 20.31 | 19.65 | 20.13 | 20.13 | 1.31% | 18,907,442 |
| Aug 5, 2025 | 20.08 | 20.14 | 19.64 | 19.87 | 19.87 | -0.75% | 12,199,326 |
| Aug 4, 2025 | 20.03 | 20.06 | 19.83 | 20.02 | 20.02 | 1.06% | 14,705,439 |
| Aug 1, 2025 | 20.29 | 20.29 | 19.66 | 19.81 | 19.81 | -4.25% | 14,724,600 |
| Jul 31, 2025 | 20.92 | 21.20 | 20.66 | 20.69 | 20.69 | -0.96% | 11,267,300 |
| Jul 30, 2025 | 20.88 | 21.09 | 20.76 | 20.89 | 20.89 | 0.19% | 14,022,900 |
| Jul 29, 2025 | 20.94 | 21.10 | 20.72 | 20.85 | 20.85 | -0.14% | 18,352,702 |
| Jul 28, 2025 | 20.82 | 20.93 | 20.67 | 20.88 | 20.88 | 0.72% | 21,449,000 |
| Jul 25, 2025 | 20.73 | 20.73 | 20.50 | 20.73 | 20.73 | 1.07% | 8,927,410 |
| Jul 24, 2025 | 20.70 | 20.73 | 20.50 | 20.51 | 20.51 | -1.20% | 12,227,700 |
| Jul 23, 2025 | 20.66 | 21.16 | 20.66 | 20.76 | 20.76 | 1.71% | 16,135,000 |
| Jul 22, 2025 | 20.65 | 20.70 | 20.26 | 20.41 | 20.41 | -1.21% | 13,488,147 |
| Jul 21, 2025 | 21.01 | 21.09 | 20.64 | 20.66 | 20.66 | -2.13% | 15,437,718 |
| Jul 18, 2025 | 20.97 | 21.19 | 20.88 | 21.11 | 21.11 | 1.34% | 14,176,314 |