Hewlett Packard Enterprise Company HPE
48.29 USD -1.87 (-3.73%)
Regular-session close
47.42 -0.87 -1.80%
After hours · Nov 13, 7:58 PM ET
46.96 Day range 50.29
20.00 52-week range 73.46
- YTD
- +101.04%
- 1 year
- +110.60%
HPE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.85 | 50.29 | 46.98 | 48.29 | -1.87 | -3.73% | 10,383,734 |
| Nov 12, 2026 | 47.60 | 51.00 | 47.54 | 50.16 | -0.09 | -0.18% | 9,940,300 |
| Nov 11, 2026 | 50.90 | 51.78 | 49.80 | 50.25 | +2.32 | +4.84% | 14,896,700 |
| Nov 10, 2026 | 47.08 | 48.38 | 45.90 | 47.93 | +0.39 | +0.82% | 13,872,500 |
| Nov 9, 2026 | 45.95 | 48.80 | 45.40 | 47.54 | +2.77 | +6.19% | 13,252,000 |
| Nov 6, 2026 | 47.34 | 47.34 | 43.89 | 44.77 | +0.61 | +1.38% | 17,651,800 |
| Nov 5, 2026 | 47.67 | 47.77 | 43.38 | 44.16 | -5.93 | -11.84% | 28,192,900 |
| Nov 4, 2026 | 52.56 | 52.98 | 49.16 | 50.09 | -3.01 | -5.67% | 21,052,200 |
| Nov 3, 2026 | 52.26 | 54.59 | 51.54 | 53.10 | +1.91 | +3.73% | 13,879,200 |
| Nov 2, 2026 | 55.50 | 55.73 | 50.83 | 51.19 | -3.90 | -7.08% | 16,428,700 |
| Oct 30, 2026 | 55.20 | 55.85 | 53.41 | 55.09 | -3.78 | -6.42% | 16,506,900 |
| Oct 29, 2026 | 58.61 | 60.81 | 58.43 | 58.87 | -1.46 | -2.42% | 8,802,400 |
| Oct 28, 2026 | 62.01 | 62.20 | 60.05 | 60.33 | -0.51 | -0.84% | 10,479,900 |
| Oct 27, 2026 | 60.27 | 61.27 | 59.40 | 60.84 | +2.12 | +3.61% | 11,709,400 |
| Oct 26, 2026 | 57.22 | 59.40 | 56.83 | 58.72 | +2.03 | +3.58% | 9,771,100 |
| Oct 23, 2026 | 54.90 | 58.01 | 54.64 | 56.69 | +1.22 | +2.20% | 16,996,000 |
| Oct 22, 2026 | 55.92 | 56.78 | 53.91 | 55.47 | -2.70 | -4.64% | 14,802,800 |
| Oct 21, 2026 | 58.65 | 59.50 | 57.13 | 58.17 | +2.08 | +3.71% | 13,704,400 |
| Oct 20, 2026 | 54.30 | 56.62 | 54.07 | 56.09 | +0.22 | +0.39% | 14,940,300 |
| Oct 19, 2026 | 56.93 | 57.68 | 55.60 | 55.87 | +0.74 | +1.34% | 17,714,300 |
| Oct 16, 2026 | 57.65 | 58.21 | 54.72 | 55.13 | -3.50 | -5.97% | 31,039,600 |
| Oct 15, 2026 | 59.91 | 60.20 | 56.64 | 58.63 | -4.48 | -7.10% | 34,843,000 |
| Oct 14, 2026 | 64.84 | 66.18 | 62.62 | 63.11 | -5.70 | -8.28% | 25,340,500 |
| Oct 13, 2026 | 67.56 | 71.18 | 67.05 | 68.81 | -1.52 | -2.16% | 24,068,200 |
| Oct 12, 2026 | 72.85 | 72.85 | 69.51 | 70.33 | -3.13 | -4.26% | 19,689,000 |
| Oct 9, 2026 | 71.85 | 73.56 | 70.46 | 73.46 | +2.46 | +3.46% | 13,508,000 |
| Oct 8, 2026 | 70.45 | 72.40 | 69.82 | 71.00 | -1.09 | -1.51% | 16,134,300 |
| Oct 7, 2026 | 70.11 | 73.28 | 69.79 | 72.09 | +1.61 | +2.28% | 25,720,300 |
| Oct 6, 2026 | 69.77 | 71.22 | 68.56 | 70.48 | +2.12 | +3.10% | 16,704,600 |
| Oct 5, 2026 | 68.92 | 69.10 | 66.95 | 68.36 | -0.97 | -1.40% | 15,822,700 |
| Oct 2, 2026 | 66.88 | 70.29 | 66.00 | 69.33 | +4.75 | +7.36% | 29,092,200 |
| Oct 1, 2026 | 65.53 | 66.11 | 61.76 | 64.58 | +0.69 | +1.08% | 16,453,800 |
| Sep 30, 2026 | 65.76 | 67.10 | 63.59 | 63.89 | +2.40 | +3.90% | 32,754,400 |
| Sep 29, 2026 | 63.49 | 63.70 | 60.68 | 61.49 | -1.14 | -1.82% | 12,335,600 |
| Sep 28, 2026 | 62.75 | 63.38 | 61.00 | 62.63 | -0.31 | -0.49% | 15,021,800 |
| Sep 25, 2026 | 63.65 | 65.65 | 62.88 | 62.94 | -0.58 | -0.91% | 15,512,200 |
| Sep 24, 2026 | 61.06 | 65.48 | 60.55 | 63.52 | +1.19 | +1.91% | 21,472,900 |
| Sep 23, 2026 | 62.23 | 63.36 | 61.30 | 62.33 | +1.30 | +2.13% | 14,985,000 |
| Sep 22, 2026 | 61.75 | 63.00 | 60.44 | 61.03 | -0.72 | -1.17% | 16,807,900 |
| Sep 21, 2026 | 62.65 | 63.86 | 60.30 | 61.75 | +0.99 | +1.63% | 20,471,000 |
| Sep 18, 2026 | 61.70 | 61.78 | 59.65 | 60.76 | -0.28 | -0.46% | 26,508,500 |
| Sep 17, 2026 | 57.25 | 62.14 | 57.01 | 61.04 | +4.36 | +7.69% | 25,822,300 |
| Sep 16, 2026 | 55.51 | 58.14 | 55.02 | 56.68 | +0.80 | +1.43% | 24,029,300 |
| Sep 15, 2026 | 55.74 | 57.74 | 55.49 | 55.88 | +0.47 | +0.85% | 23,297,300 |
| Sep 14, 2026 | 55.60 | 57.20 | 55.16 | 55.41 | -6.68 | -10.76% | 31,211,300 |
| Sep 11, 2026 | 56.37 | 62.15 | 56.33 | 62.09 | +6.87 | +12.44% | 39,047,900 |
| Sep 10, 2026 | 57.80 | 57.92 | 55.13 | 55.22 | -3.68 | -6.25% | 19,803,400 |
| Sep 9, 2026 | 56.94 | 58.92 | 56.55 | 58.90 | +2.87 | +5.12% | 30,064,600 |
| Sep 8, 2026 | 52.29 | 56.17 | 51.80 | 56.03 | +4.03 | +7.75% | 27,635,500 |
| Sep 4, 2026 | 53.85 | 54.64 | 51.49 | 52.00 | -2.44 | -4.48% | 30,210,400 |
| Sep 3, 2026 | 47.60 | 54.88 | 45.70 | 54.44 | +2.61 | +5.04% | 72,139,300 |
| Sep 2, 2026 | 51.99 | 52.48 | 49.80 | 51.83 | +0.96 | +1.89% | 60,701,300 |
| Sep 1, 2026 | 52.49 | 53.16 | 50.24 | 50.87 | -1.37 | -2.62% | 19,454,900 |
| Aug 31, 2026 | 53.09 | 53.80 | 52.21 | 52.24 | -0.07 | -0.13% | 30,315,000 |
| Aug 28, 2026 | 53.66 | 53.96 | 52.01 | 52.31 | -2.10 | -3.86% | 13,921,600 |
| Aug 27, 2026 | 55.75 | 55.78 | 54.08 | 54.41 | -0.82 | -1.48% | 14,949,500 |
| Aug 26, 2026 | 53.40 | 55.45 | 53.40 | 55.23 | +1.79 | +3.35% | 10,384,300 |
| Aug 25, 2026 | 53.60 | 54.67 | 53.00 | 53.44 | +1.01 | +1.93% | 11,199,400 |
| Aug 24, 2026 | 53.00 | 54.62 | 51.30 | 52.43 | -1.02 | -1.91% | 10,481,100 |
| Aug 21, 2026 | 53.30 | 54.10 | 52.75 | 53.45 | +0.56 | +1.06% | 7,894,600 |
| Aug 20, 2026 | 53.35 | 54.13 | 52.51 | 52.89 | -0.24 | -0.45% | 11,165,500 |
| Aug 19, 2026 | 55.69 | 55.94 | 51.59 | 53.13 | -2.56 | -4.60% | 17,719,100 |
| Aug 18, 2026 | 55.86 | 58.09 | 54.87 | 55.69 | -1.92 | -3.33% | 19,363,200 |
| Aug 17, 2026 | 59.24 | 59.24 | 57.09 | 57.61 | -1.10 | -1.87% | 10,835,200 |
| Aug 14, 2026 | 60.48 | 60.48 | 58.60 | 58.71 | -1.11 | -1.86% | 11,762,700 |
65 days, newest first. Daily bars as drawn on the HPE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.