NYSE : HPE.PRC
Hewlett Packard Enterprise Company — Price history
United States
Last price 141.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 73.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hewlett Packard Enterprise Company (HPE.PRC) closed at 138.735 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 138.71 | 140.5 | 137.79 | 138.735 | 25,440 | -1.75% |
| 2026-10-30 | 139.31 | 142.75 | 136.82 | 141.2 | 135,298 | -6.37% |
| 2026-10-29 | 153.86 | 154.14 | 150.12 | 150.8 | 92,212 | -2.39% |
| 2026-10-28 | 157.25 | 157.25 | 153.68 | 154.49 | 58,679 | -0.75% |
| 2026-10-27 | 154.49 | 156.43 | 152.92 | 155.65 | 58,603 | +3.10% |
| 2026-10-26 | 144.29 | 151.99 | 144.29 | 150.97 | 318,026 | +3.97% |
| 2026-10-23 | 141.65 | 148.45 | 140.61 | 145.2 | 135,999 | +2.22% |
| 2026-10-22 | 144.63 | 144.63 | 138.44 | 142.04 | 91,629 | -4.77% |
| 2026-10-21 | 148.99 | 149.715 | 147.04 | 149.16 | 201,740 | +3.77% |
| 2026-10-20 | 140 | 144.8 | 139.65 | 143.74 | 89,142 | +0.40% |
| 2026-10-19 | 145.54 | 145.99 | 143.16 | 143.17 | 28,587 | -0.51% |
| 2026-10-16 | 144.66 | 145.81 | 140.54 | 143.9 | 206,380 | -4.29% |
| 2026-10-15 | 151.81 | 152.65 | 145.8 | 150.35 | 818,371 | -7.00% |
| 2026-10-14 | 165.63 | 168.75 | 160.38 | 161.66 | 154,244 | -7.92% |
| 2026-10-13 | 173.56 | 181.43 | 173.56 | 175.57 | 476,524 | -2.09% |
| 2026-10-12 | 183.62 | 183.77 | 178.22 | 179.32 | 185,366 | -4.40% |
| 2026-10-09 | 185.65 | 187.57 | 181.31 | 187.57 | 553,641 | +3.54% |
| 2026-10-08 | 181.29 | 184.65 | 179.39 | 181.15 | 52,825 | -1.77% |
| 2026-10-07 | 180 | 186.668 | 180 | 184.41 | 172,644 | +1.87% |
| 2026-10-06 | 178.7 | 181.66 | 176.7 | 181.02 | 26,836 | +3.55% |
| 2026-10-05 | 172.36 | 175.62 | 171.45 | 174.82 | 219,685 | -1.20% |
| 2026-10-02 | 170.49 | 179.41 | 170.38 | 176.95 | 606,426 | +7.16% |
| 2026-10-01 | 166.12 | 166.64 | 159.49 | 165.12 | 106,123 | +0.95% |
| 2026-09-30 | 169.65 | 170.88 | 163.13 | 163.56 | 1,216,448 | +3.87% |
| 2026-09-29 | 160.96 | 160.96 | 156.25 | 157.46 | 117,472 | -1.89% |
| 2026-09-28 | 160.46 | 160.92 | 156.61 | 160.5 | 15,153 | -0.45% |
| 2026-09-25 | 163.31 | 167.12 | 161.23 | 161.23 | 16,192 | -0.81% |
| 2026-09-24 | 156.02 | 167.38 | 156.02 | 162.55 | 172,682 | +1.89% |
| 2026-09-23 | 159.29 | 161.63 | 157.87 | 159.53 | 31,753 | +2.09% |
| 2026-09-22 | 157.87 | 160.7 | 155.86 | 156.26 | 18,747 | -1.27% |
| 2026-09-21 | 159 | 162.87 | 155.02 | 158.27 | 151,293 | +1.75% |
| 2026-09-18 | 157.24 | 157.82 | 152.97 | 155.55 | 20,272 | -0.61% |
| 2026-09-17 | 148.04 | 159 | 148.04 | 156.51 | 269,584 | +7.63% |
| 2026-09-16 | 141.93 | 148.6 | 141.5 | 145.41 | 18,642 | +2.17% |
| 2026-09-15 | 143.84 | 147.65 | 142.32 | 142.32 | 13,569 | -0.06% |
| 2026-09-14 | 143.97 | 146.06 | 141.89 | 142.4 | 105,851 | -10.39% |
| 2026-09-11 | 149.9 | 158.91 | 149.9 | 158.91 | 76,505 | +12.14% |
| 2026-09-10 | 146.6 | 147.57 | 141.7 | 141.71 | 162,078 | -4.37% |
| 2026-09-09 | 147.18 | 149.2 | 145.12 | 148.19 | 119,987 | +3.50% |
| 2026-09-08 | 133.51 | 143.18 | 133.51 | 143.18 | 120,858 | +7.49% |
| 2026-09-04 | 135.37 | 139.38 | 132.36 | 133.205 | 67,348 | -4.18% |
| 2026-09-03 | 120.41 | 140.35 | 118.62 | 139.02 | 603,607 | +4.34% |
| 2026-09-02 | 132.22 | 133.67 | 128.52 | 133.24 | 107,833 | +2.25% |
| 2026-09-01 | 133.72 | 135.2 | 129.15 | 130.31 | 84,464 | -2.55% |
| 2026-08-31 | 136.73 | 136.73 | 133.43 | 133.72 | 839,779 | -0.38% |
| 2026-08-28 | 136.75 | 137.67 | 133.66 | 134.23 | 10,165 | -3.94% |
| 2026-08-27 | 142.02 | 142.02 | 138.355 | 139.74 | 175,445 | -1.24% |
| 2026-08-26 | 137.35 | 141.82 | 137.35 | 141.5 | 174,926 | +3.18% |
| 2026-08-25 | 138.32 | 138.97 | 136.51 | 137.14 | 17,162 | +2.63% |
| 2026-08-24 | 136.45 | 136.45 | 132.31 | 133.63 | 58,335 | -2.62% |
| 2026-08-21 | 137.37 | 138.53 | 136.48 | 137.23 | 8,587 | +1.04% |
| 2026-08-20 | 136.19 | 136.49 | 135.47 | 135.82 | 177,981 | -0.12% |
| 2026-08-19 | 141.61 | 141.61 | 132.71 | 135.98 | 369,232 | -4.66% |
| 2026-08-18 | 146.32 | 148.15 | 140.61 | 142.62 | 219,058 | -3.45% |
| 2026-08-17 | 149.8 | 150.44 | 147.69 | 147.72 | 166,819 | -1.69% |
| 2026-08-14 | 153.6 | 153.6 | 150.22 | 150.26 | 155,504 | -1.72% |
| 2026-08-13 | 155.22 | 160.91 | 153.8 | 153.85 | 181,765 | +1.85% |
| 2026-08-12 | 144.32 | 151.06 | 143.2 | 151.06 | 1,061,948 | +7.86% |
| 2026-08-11 | 140.72 | 141.143 | 136.62 | 140.05 | 75,292 | -0.50% |
| 2026-08-10 | 143.4 | 144.85 | 140.67 | 140.76 | 449,536 | +3.05% |
| 2026-08-07 | 136 | 137.07 | 131.45 | 136.6 | 12,676 | +1.02% |
| 2026-08-06 | 131.21 | 137.24 | 127.44 | 135.22 | 263,515 | -2.01% |
| 2026-08-05 | 133.17 | 141.08 | 133.17 | 137.995 | 336,679 | +1.71% |
| 2026-08-04 | 134.27 | 136.77 | 130.77 | 135.67 | 391,995 | +4.51% |
| 2026-08-03 | 121.61 | 130.56 | 121.09 | 129.81 | 20,107 | +4.24% |
| 2026-07-31 | 125.3 | 128.67 | 122.07 | 124.53 | 117,821 | +1.48% |
| 2026-07-30 | 119.14 | 122.94 | 118.87 | 122.71 | 58,485 | +6.23% |
| 2026-07-29 | 117.96 | 120 | 115.23 | 115.51 | 19,365 | -2.13% |
| 2026-07-28 | 122.22 | 122.22 | 113.09 | 118.02 | 255,608 | -5.42% |
| 2026-07-27 | 124.94 | 125.8 | 121.29 | 124.78 | 72,783 | +1.07% |
| 2026-07-24 | 124.29 | 126.87 | 122.64 | 123.46 | 18,814 | +0.17% |
| 2026-07-23 | 123.48 | 127.19 | 123.24 | 123.25 | 17,057 | -1.37% |
| 2026-07-22 | 121.45 | 128.09 | 121.45 | 124.96 | 138,009 | +3.25% |
| 2026-07-21 | 118.63 | 122.205 | 118.58 | 121.03 | 68,947 | +4.42% |
| 2026-07-20 | 118.06 | 119.31 | 115.91 | 115.91 | 7,665 | -2.87% |
| 2026-07-17 | 115.87 | 121.3 | 113.86 | 119.34 | 96,465 | +1.64% |
| 2026-07-16 | 122.46 | 122.46 | 116.39 | 117.42 | 133,506 | -3.17% |
| 2026-07-15 | 126.99 | 126.99 | 118.41 | 121.27 | 26,104 | -5.44% |
| 2026-07-14 | 126.74 | 129.45 | 126.62 | 128.25 | 87,750 | +4.86% |
| 2026-07-13 | 123.21 | 123.73 | 120.91 | 122.31 | 1,511,736 | -2.27% |
| 2026-07-10 | 126.67 | 131.77 | 125.15 | 125.15 | 62,791 | -1.50% |
| 2026-07-09 | 119.49 | 127.13 | 119.24 | 127.05 | 79,131 | +10.95% |
| 2026-07-08 | 115.64 | 116.88 | 112.71 | 114.51 | 45,976 | +2.15% |
| 2026-07-07 | 111.67 | 114.76 | 111.3 | 112.1 | 22,201 | +0.45% |
| 2026-07-06 | 110.83 | 113.65 | 110.81 | 111.6 | 150,509 | +4.43% |
| 2026-07-02 | 112.72 | 113.98 | 106.205 | 106.87 | 17,416 | -6.25% |
| 2026-07-01 | 115.5 | 115.5 | 111.8 | 114 | 119,889 | -1.44% |
| 2026-06-30 | 114.32 | 117.16 | 112.94 | 115.66 | 393,904 | +0.44% |
| 2026-06-29 | 112.94 | 115.91 | 110.39 | 115.15 | 232,041 | +1.75% |
| 2026-06-26 | 117.04 | 117.04 | 112.37 | 113.17 | 25,581 | -5.18% |
| 2026-06-25 | 124.25 | 124.25 | 119.35 | 119.35 | 46,179 | -4.25% |
| 2026-06-24 | 127.31 | 129.07 | 124.2 | 124.65 | 1,057,255 | -1.48% |
| 2026-06-23 | 119.55 | 128.28 | 119.55 | 126.52 | 22,328 | +2.01% |
| 2026-06-22 | 125.59 | 126.82 | 123.845 | 124.03 | 571,476 | +1.64% |
| 2026-06-18 | 125 | 126.45 | 121.93 | 122.03 | 1,231,128 | -1.97% |
| 2026-06-17 | 127.03 | 130.695 | 124.17 | 124.48 | 33,902 | -0.42% |
| 2026-06-16 | 126.86 | 129.42 | 123.75 | 125.01 | 545,296 | -0.59% |
| 2026-06-15 | 124.55 | 126.75 | 124.36 | 125.75 | 580,491 | +1.04% |
| 2026-06-12 | 119.43 | 127.95 | 119.43 | 124.45 | 834,018 | +3.43% |
| 2026-06-11 | 118 | 120.43 | 116.08 | 120.32 | 32,650 | +3.15% |
| 2026-06-10 | 122.26 | 122.31 | 116.01 | 116.65 | 215,956 | -5.29% |
| 2026-06-09 | 128.07 | 128.08 | 118.48 | 123.16 | 343,614 | -3.85% |
| 2026-06-08 | 128.82 | 130.26 | 126.768 | 128.09 | 67,662 | +1.22% |
| 2026-06-05 | 136.75 | 136.75 | 125.13 | 126.54 | 175,926 | -8.65% |
| 2026-06-04 | 136.38 | 139.7 | 135.4 | 138.52 | 122,412 | -1.99% |
| 2026-06-03 | 141.78 | 143.25 | 136.29 | 141.33 | 1,820,967 | -1.72% |
| 2026-06-02 | 161 | 163.5 | 137.27 | 143.8 | 1,765,950 | +17.99% |
| 2026-06-01 | 112.09 | 123 | 112.08 | 121.877 | 2,480,418 | +10.13% |
| 2026-05-29 | 109.84 | 114.9 | 107.7 | 110.67 | 2,977,938 | +11.71% |
| 2026-05-28 | 96 | 99.53 | 95.77 | 99.07 | 227,674 | +2.00% |
| 2026-05-27 | 98.195 | 98.195 | 95.67 | 97.13 | 38,052 | -1.59% |
| 2026-05-26 | 98.49 | 99.98 | 97.12 | 98.701 | 307,896 | +1.18% |
| 2026-05-22 | 89.01 | 97.99 | 89.01 | 97.55 | 30,846 | +10.06% |
| 2026-05-21 | 87.61 | 88.77 | 87.07 | 88.63 | 61,417 | +0.62% |
| 2026-05-20 | 86.16 | 88.838 | 86.16 | 88.08 | 18,674 | +2.87% |
| 2026-05-19 | 85.92 | 86.13 | 84.38 | 85.62 | 15,593 | -0.68% |
| 2026-05-18 | 87 | 87 | 85 | 86.21 | 452,280 | +0.01% |
| 2026-05-15 | 86.26 | 87.08 | 86.2 | 86.2 | 139,788 | -2.82% |
| 2026-05-14 | 86.89 | 91.55 | 86.89 | 89.65 | 906,254 | +5.33% |
| 2026-05-13 | 81.6 | 86.2 | 80.63 | 85.11 | 81,607 | +5.48% |