Hewlett Packard Enterprise Co (HPE) Historical Stock Data
23.33 ↑0.43 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPE is up 0.25% a day on average. There have been 15 days where Hewlett Packard Enterprise Co closed green and 15 days where HPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 23.70 | 22.89 | ↓$0.81 (-3.42%) | 22.77 | 23.75 | 28.88M |
| 2025-11-10 | 24.12 | 23.88 | ↓$0.23 (-0.97%) | 23.58 | 24.41 | 34.05M |
| 2025-11-07 | 23.27 | 23.45 | ↑$0.18 (0.77%) | 22.79 | 23.53 | 21.93M |
| 2025-11-06 | 23.68 | 23.40 | ↓$0.28 (-1.18%) | 23.13 | 23.90 | 22.85M |
| 2025-11-05 | 23.60 | 23.71 | ↑$0.11 (0.47%) | 23.39 | 24.03 | 27.39M |
| 2025-11-04 | 23.94 | 23.56 | ↓$0.38 (-1.57%) | 23.44 | 24.10 | 29.12M |
| 2025-11-03 | 24.62 | 24.50 | ↓$0.12 (-0.49%) | 24.12 | 24.76 | 24.18M |
| 2025-10-31 | 24.49 | 24.42 | ↓$0.07 (-0.29%) | 24.20 | 24.92 | 33.06M |
| 2025-10-30 | 24.15 | 24.41 | ↑$0.26 (1.08%) | 24.04 | 24.75 | 32.37M |
| 2025-10-29 | 24.55 | 24.27 | ↓$0.28 (-1.14%) | 24.08 | 24.59 | 35.10M |
| 2025-10-28 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 23.69 | 24.70 | 35.84M |
| 2025-10-27 | 23.78 | 24.18 | ↑$0.40 (1.68%) | 23.58 | 24.22 | 35.49M |
| 2025-10-24 | 23.66 | 23.50 | ↓$0.16 (-0.68%) | 23.28 | 23.70 | 17.61M |
Create an account or log in to view more rows.
$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.
$HPE gonna take my L with this one