Hewlett Packard Enterprise Co (HPE) Historical Stock Data
24.44 ↓0.14 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPE is up 0.70% a day on average. There have been 17 days where Hewlett Packard Enterprise Co closed green and 13 days where HPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 24.60 | 24.44 | ↓$0.16 (-0.65%) | 24.44 | 24.70 | 5.18M |
| 2025-12-23 | 24.73 | 24.58 | ↓$0.15 (-0.61%) | 24.46 | 24.80 | 16.27M |
| 2025-12-22 | 24.67 | 24.70 | ↑$0.03 (0.12%) | 24.39 | 24.80 | 18.59M |
| 2025-12-19 | 23.91 | 24.43 | ↑$0.52 (2.17%) | 23.89 | 24.58 | 29.91M |
| 2025-12-18 | 24.10 | 23.92 | ↓$0.18 (-0.75%) | 23.39 | 24.19 | 23.60M |
| 2025-12-17 | 24.37 | 24.02 | ↓$0.35 (-1.44%) | 23.84 | 24.67 | 31.54M |
| 2025-12-16 | 23.92 | 24.30 | ↑$0.38 (1.59%) | 23.84 | 24.50 | 33.44M |
| 2025-12-15 | 24.00 | 24.05 | ↑$0.05 (0.21%) | 23.72 | 24.09 | 35.71M |
| 2025-12-12 | 24.39 | 23.87 | ↓$0.52 (-2.13%) | 23.69 | 24.44 | 49.51M |
| 2025-12-11 | 24.73 | 24.54 | ↓$0.19 (-0.77%) | 24.05 | 24.90 | 31.57M |
| 2025-12-10 | 24.74 | 25.26 | ↑$0.52 (2.10%) | 24.58 | 25.41 | 40.65M |
| 2025-12-09 | 23.69 | 24.77 | ↑$1.08 (4.56%) | 23.67 | 24.81 | 31.52M |
| 2025-12-08 | 23.14 | 23.86 | ↑$0.72 (3.13%) | 23.05 | 24.37 | 26.25M |
| 2025-12-05 | 20.90 | 23.33 | ↑$2.43 (11.63%) | 20.61 | 23.56 | 47.35M |
| 2025-12-04 | 22.31 | 22.90 | ↑$0.59 (2.64%) | 22.30 | 23.09 | 33.63M |
| 2025-12-03 | 21.89 | 22.26 | ↑$0.38 (1.71%) | 21.82 | 22.41 | 19.08M |
| 2025-12-02 | 22.23 | 21.92 | ↓$0.31 (-1.39%) | 21.85 | 22.24 | 16.83M |
| 2025-12-01 | 21.56 | 21.94 | ↑$0.38 (1.76%) | 21.48 | 22.03 | 25.19M |
| 2025-11-28 | 21.59 | 21.87 | ↑$0.29 (1.32%) | 21.54 | 21.94 | 7.71M |
| 2025-11-26 | 21.60 | 21.53 | ↓$0.07 (-0.32%) | 21.10 | 21.61 | 19.61M |
| 2025-11-25 | 21.11 | 21.36 | ↑$0.25 (1.18%) | 20.93 | 21.45 | 21.49M |
| 2025-11-24 | 20.83 | 21.09 | ↑$0.26 (1.25%) | 20.66 | 21.25 | 35.60M |
| 2025-11-21 | 20.18 | 20.52 | ↑$0.34 (1.68%) | 19.95 | 20.79 | 22.40M |
| 2025-11-20 | 21.12 | 20.02 | ↓$1.10 (-5.21%) | 19.93 | 21.31 | 24.34M |
| 2025-11-19 | 20.82 | 20.60 | ↓$0.22 (-1.06%) | 20.57 | 21.15 | 26.65M |
| 2025-11-18 | 21.01 | 20.90 | ↓$0.11 (-0.52%) | 20.72 | 21.46 | 43.25M |
| 2025-11-17 | 21.94 | 21.23 | ↓$0.71 (-3.24%) | 20.74 | 22.19 | 50.38M |
| 2025-11-14 | 22.48 | 22.83 | ↑$0.35 (1.56%) | 22.35 | 23.42 | 29.81M |
| 2025-11-13 | 23.27 | 22.93 | ↓$0.34 (-1.46%) | 22.65 | 23.60 | 42.10M |
| 2025-11-12 | 23.07 | 23.48 | ↑$0.41 (1.78%) | 23.00 | 23.70 | 37.55M |
Create an account or log in to view more rows.
$HPE take us to the moon
lets goooooo
$HPE i'm out of slaps for the day
$HPE gonna take my L with this one
$HPE shorting it
$HPE the greatest stock of all time
will not bow to the shorts
oh yeah
$HPE Lol she wants higher
$HPE id rather have a dip then rip than a gap and crap
$HPE Time to buy here
$HPE to the moon!!! lfG
$HPE The United States stock market is going to crash.