Hewlett Packard Enterpris... (HPE)
15.79
-0.15 (-0.94%)
At close: Mar 28, 2025, 3:59 PM
15.45
-2.18%
Pre-market: Mar 31, 2025, 06:19 AM EDT
Hewlett Packard Enterprise Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.85 | 15.92 | 15.52 | 15.79 | -0.15 | -0.94% | 19,201,323 |
| Mar 27, 2025 | 15.96 | 16.06 | 15.76 | 15.94 | -0.13 | -0.81% | 18,129,300 |
| Mar 26, 2025 | 16.50 | 16.55 | 16.04 | 16.07 | -0.45 | -2.72% | 23,628,000 |
| Mar 25, 2025 | 16.46 | 16.59 | 16.40 | 16.52 | 0.04 | 0.24% | 21,198,202 |
| Mar 24, 2025 | 16.40 | 16.55 | 16.32 | 16.48 | 0.43 | 2.68% | 24,161,705 |
| Mar 21, 2025 | 15.94 | 16.12 | 15.78 | 16.05 | -0.18 | -1.11% | 47,407,446 |
| Mar 20, 2025 | 16.10 | 16.48 | 16.06 | 16.23 | -0.11 | -0.67% | 19,402,600 |
| Mar 19, 2025 | 16.08 | 16.55 | 16.06 | 16.34 | 0.41 | 2.57% | 21,482,800 |
| Mar 18, 2025 | 15.76 | 16.04 | 15.72 | 15.93 | 0.09 | 0.57% | 24,407,600 |
| Mar 17, 2025 | 15.65 | 15.96 | 15.60 | 15.84 | 0.22 | 1.41% | 19,419,633 |
| Mar 14, 2025 | 15.05 | 15.69 | 15.05 | 15.62 | 0.85 | 5.75% | 27,800,100 |
| Mar 13, 2025 | 15.11 | 15.43 | 14.64 | 14.77 | -0.32 | -2.12% | 30,915,037 |
| Mar 12, 2025 | 15.25 | 15.52 | 14.93 | 15.09 | -0.25 | -1.63% | 26,594,023 |
| Mar 11, 2025 | 15.02 | 15.51 | 14.92 | 15.34 | 0.26 | 1.72% | 29,627,200 |
| Mar 10, 2025 | 15.51 | 15.67 | 14.85 | 15.08 | -0.73 | -4.62% | 32,930,200 |
| Mar 7, 2025 | 15.26 | 16.04 | 14.93 | 15.81 | -2.15 | -11.97% | 81,950,800 |
| Mar 6, 2025 | 18.32 | 18.69 | 17.88 | 17.96 | -0.93 | -4.92% | 25,150,007 |
| Mar 5, 2025 | 18.95 | 19.10 | 18.58 | 18.89 | 0.05 | 0.27% | 15,371,900 |
| Mar 4, 2025 | 18.86 | 19.12 | 18.34 | 18.84 | -0.19 | -1.00% | 16,369,009 |
| Mar 3, 2025 | 20.07 | 20.09 | 18.89 | 19.03 | -0.78 | -3.94% | 11,757,942 |
| Feb 28, 2025 | 19.60 | 20.03 | 19.24 | 19.81 | -0.03 | -0.15% | 17,708,400 |
| Feb 27, 2025 | 20.49 | 20.68 | 19.81 | 19.84 | -0.53 | -2.60% | 9,331,118 |
| Feb 26, 2025 | 20.49 | 20.79 | 20.24 | 20.37 | 0.08 | 0.39% | 10,831,274 |
| Feb 25, 2025 | 20.71 | 20.73 | 20.17 | 20.29 | -0.46 | -2.22% | 11,058,337 |
| Feb 24, 2025 | 21.20 | 21.26 | 20.66 | 20.75 | -0.39 | -1.84% | 13,306,200 |
| Feb 21, 2025 | 21.89 | 21.98 | 21.06 | 21.14 | -0.60 | -2.76% | 7,811,931 |
| Feb 20, 2025 | 21.86 | 21.97 | 21.54 | 21.74 | -0.11 | -0.50% | 8,676,091 |
| Feb 19, 2025 | 21.70 | 21.91 | 21.60 | 21.85 | 0.07 | 0.32% | 8,427,700 |
| Feb 18, 2025 | 21.81 | 21.86 | 21.29 | 21.78 | 0.07 | 0.32% | 11,685,609 |
| Feb 14, 2025 | 21.29 | 21.77 | 21.18 | 21.71 | 0.43 | 2.02% | 9,807,700 |
| Feb 13, 2025 | 21.25 | 21.44 | 20.99 | 21.28 | 0.19 | 0.90% | 9,625,142 |
| Feb 12, 2025 | 20.99 | 21.28 | 20.86 | 21.09 | -0.09 | -0.42% | 7,928,736 |
| Feb 11, 2025 | 21.23 | 21.43 | 21.12 | 21.18 | -0.25 | -1.17% | 11,291,808 |
| Feb 10, 2025 | 21.39 | 21.47 | 21.08 | 21.43 | 0.16 | 0.75% | 10,673,524 |
| Feb 7, 2025 | 21.56 | 21.70 | 21.14 | 21.27 | -0.09 | -0.42% | 10,205,107 |
| Feb 6, 2025 | 21.56 | 21.70 | 21.24 | 21.36 | 0.00 | 0.00% | 10,698,800 |
| Feb 5, 2025 | 20.81 | 21.48 | 20.78 | 21.36 | 0.53 | 2.54% | 12,062,000 |
| Feb 4, 2025 | 20.58 | 20.84 | 20.39 | 20.83 | 0.37 | 1.81% | 15,540,306 |
| Feb 3, 2025 | 20.62 | 20.93 | 20.41 | 20.46 | -0.73 | -3.45% | 16,941,501 |
| Jan 31, 2025 | 21.21 | 21.57 | 20.98 | 21.19 | 0.00 | 0.00% | 17,015,000 |
| Jan 30, 2025 | 22.05 | 22.09 | 20.34 | 21.19 | -0.47 | -2.17% | 27,898,800 |
| Jan 29, 2025 | 21.84 | 22.20 | 21.63 | 21.66 | 0.20 | 0.93% | 15,537,200 |
| Jan 28, 2025 | 23.04 | 23.04 | 20.98 | 21.46 | -1.49 | -6.49% | 30,977,945 |
| Jan 27, 2025 | 23.26 | 23.47 | 22.38 | 22.95 | -1.42 | -5.83% | 17,887,200 |
| Jan 24, 2025 | 24.52 | 24.54 | 24.16 | 24.37 | 0.01 | 0.04% | 9,462,800 |
| Jan 23, 2025 | 24.27 | 24.42 | 24.06 | 24.36 | -0.06 | -0.25% | 9,303,011 |
| Jan 22, 2025 | 24.09 | 24.66 | 23.84 | 24.42 | 0.72 | 3.04% | 14,117,400 |
| Jan 21, 2025 | 23.29 | 23.75 | 23.11 | 23.70 | 0.56 | 2.42% | 11,827,734 |
| Jan 17, 2025 | 23.70 | 23.70 | 23.09 | 23.14 | -0.27 | -1.15% | 19,931,100 |
| Jan 16, 2025 | 23.36 | 23.51 | 23.22 | 23.41 | 0.11 | 0.47% | 11,090,328 |