Hewlett Packard Enterprise Co (HPE) Historical Stock Data
15.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPE is down -0.31% a day on average. There have been 13 days where Hewlett Packard Enterprise Co closed green and 17 days where HPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 15.85 | 15.79 | ↓$0.06 (-0.38%) | 15.52 | 15.92 | 19.22M |
| 2025-03-27 | 15.96 | 15.94 | ↓$0.02 (-0.13%) | 15.76 | 16.06 | 18.13M |
| 2025-03-26 | 16.50 | 16.07 | ↓$0.43 (-2.61%) | 16.04 | 16.55 | 23.63M |
| 2025-03-25 | 16.46 | 16.52 | ↑$0.06 (0.36%) | 16.40 | 16.59 | 21.20M |
| 2025-03-24 | 16.40 | 16.48 | ↑$0.08 (0.49%) | 16.32 | 16.55 | 24.16M |
| 2025-03-21 | 15.94 | 16.05 | ↑$0.11 (0.69%) | 15.78 | 16.12 | 47.41M |
| 2025-03-20 | 16.10 | 16.23 | ↑$0.13 (0.81%) | 16.06 | 16.48 | 19.40M |
| 2025-03-19 | 16.08 | 16.34 | ↑$0.26 (1.62%) | 16.06 | 16.55 | 21.48M |
| 2025-03-18 | 15.76 | 15.93 | ↑$0.17 (1.11%) | 15.72 | 16.04 | 24.41M |
| 2025-03-17 | 15.65 | 15.84 | ↑$0.19 (1.21%) | 15.60 | 15.96 | 19.42M |
| 2025-03-14 | 15.05 | 15.62 | ↑$0.57 (3.79%) | 15.05 | 15.69 | 27.79M |
| 2025-03-13 | 15.11 | 14.77 | ↓$0.34 (-2.25%) | 14.64 | 15.43 | 30.91M |
| 2025-03-12 | 15.25 | 15.09 | ↓$0.16 (-1.05%) | 14.93 | 15.52 | 26.56M |
| 2025-03-11 | 15.02 | 15.34 | ↑$0.32 (2.13%) | 14.92 | 15.51 | 29.63M |
| 2025-03-10 | 15.51 | 15.08 | ↓$0.43 (-2.77%) | 14.85 | 15.67 | 32.92M |
| 2025-03-07 | 15.26 | 15.81 | ↑$0.55 (3.60%) | 14.93 | 16.04 | 81.94M |
| 2025-03-06 | 18.32 | 17.96 | ↓$0.36 (-1.97%) | 17.88 | 18.69 | 24.99M |
| 2025-03-05 | 18.95 | 18.89 | ↓$0.06 (-0.32%) | 18.58 | 19.10 | 15.37M |
| 2025-03-04 | 18.86 | 18.84 | ↓$0.02 (-0.11%) | 18.34 | 19.12 | 16.37M |
| 2025-03-03 | 20.07 | 19.03 | ↓$1.04 (-5.18%) | 18.89 | 20.09 | 11.76M |
| 2025-02-28 | 19.60 | 19.81 | ↑$0.21 (1.07%) | 19.24 | 20.03 | 17.71M |
| 2025-02-27 | 20.49 | 19.84 | ↓$0.65 (-3.17%) | 19.81 | 20.68 | 9.32M |
| 2025-02-26 | 20.49 | 20.37 | ↓$0.12 (-0.59%) | 20.24 | 20.79 | 10.82M |
| 2025-02-25 | 20.71 | 20.29 | ↓$0.42 (-2.03%) | 20.17 | 20.73 | 11.06M |
| 2025-02-24 | 21.20 | 20.75 | ↓$0.45 (-2.12%) | 20.66 | 21.26 | 13.31M |
| 2025-02-21 | 21.89 | 21.14 | ↓$0.75 (-3.43%) | 21.06 | 21.98 | 7.81M |
| 2025-02-20 | 21.86 | 21.74 | ↓$0.12 (-0.55%) | 21.54 | 21.97 | 8.68M |
| 2025-02-19 | 21.70 | 21.85 | ↑$0.15 (0.69%) | 21.60 | 21.91 | 8.43M |
| 2025-02-18 | 21.81 | 21.78 | ↓$0.02 (-0.11%) | 21.29 | 21.86 | 11.69M |
| 2025-02-14 | 21.29 | 21.71 | ↑$0.42 (1.97%) | 21.18 | 21.77 | 9.81M |
Create an account or log in to view more rows.
$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
$HPE going green
$HPE cup and handle dont play
$HPE let’s buy NOW!!!
$HPE bull trap confirmed