Hewlett Packard Enterprise CompanyHPENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $22.10 | $22.39 | $21.76 | $22.17 | 25.30M |
| 1/8/2026 | $22.30 | $22.33 | $21.81 | $22.02 | 27.03M |
| 1/7/2026 | $23.71 | $23.80 | $22.43 | $22.43 | 23.27M |
| 1/6/2026 | $24.09 | $24.35 | $23.78 | $23.79 | 17.05M |
| 1/5/2026 | $24.22 | $24.41 | $23.73 | $24.13 | 18.14M |
| 1/2/2026 | $24.28 | $24.39 | $23.82 | $24.17 | 11.24M |
| 12/31/2025 | $24.02 | $24.24 | $23.84 | $24.02 | 14.25M |
| 12/30/2025 | $24.33 | $24.44 | $24.07 | $24.07 | 9.61M |
| 12/29/2025 | $24.25 | $24.53 | $24.13 | $24.31 | 13.84M |
| 12/26/2025 | $24.50 | $24.56 | $24.35 | $24.49 | 11.20M |
| 12/24/2025 | $24.60 | $24.70 | $24.44 | $24.44 | 5.18M |
| 12/23/2025 | $24.73 | $24.80 | $24.46 | $24.58 | 16.27M |
| 12/22/2025 | $24.67 | $24.80 | $24.39 | $24.70 | 18.59M |
| 12/19/2025 | $23.91 | $24.58 | $23.89 | $24.43 | 29.91M |
| 12/18/2025 | $24.10 | $24.19 | $23.39 | $23.92 | 23.60M |
| 12/17/2025 | $24.37 | $24.67 | $23.84 | $24.02 | 31.54M |
| 12/16/2025 | $23.92 | $24.50 | $23.84 | $24.30 | 33.44M |
| 12/15/2025 | $24.00 | $24.09 | $23.72 | $24.05 | 35.71M |
| 12/12/2025 | $24.39 | $24.44 | $23.69 | $23.87 | 49.51M |
| 12/11/2025 | $24.73 | $24.90 | $24.05 | $24.54 | 31.58M |
| 12/10/2025 | $24.74 | $25.41 | $24.58 | $25.26 | 40.65M |
| 12/9/2025 | $23.69 | $24.81 | $23.67 | $24.77 | 31.52M |
| 12/8/2025 | $23.14 | $24.37 | $23.05 | $23.86 | 26.25M |
| 12/5/2025 | $20.90 | $23.56 | $20.61 | $23.33 | 47.41M |
| 12/4/2025 | $22.31 | $23.09 | $22.30 | $22.90 | 33.71M |
| 12/3/2025 | $21.89 | $22.41 | $21.82 | $22.26 | 19.08M |
| 12/2/2025 | $22.23 | $22.24 | $21.85 | $21.92 | 16.83M |
| 12/1/2025 | $21.56 | $22.03 | $21.48 | $21.94 | 25.19M |
| 11/28/2025 | $21.59 | $21.94 | $21.54 | $21.87 | 7.71M |
| 11/26/2025 | $21.60 | $21.61 | $21.10 | $21.53 | 19.61M |
| 11/25/2025 | $21.11 | $21.45 | $20.93 | $21.36 | 21.49M |
| 11/24/2025 | $20.83 | $21.25 | $20.66 | $21.09 | 35.60M |
| 11/21/2025 | $20.18 | $20.79 | $19.95 | $20.52 | 22.40M |
| 11/20/2025 | $21.12 | $21.31 | $19.93 | $20.02 | 24.34M |
| 11/19/2025 | $20.82 | $21.15 | $20.57 | $20.60 | 26.65M |
| 11/18/2025 | $21.01 | $21.46 | $20.72 | $20.90 | 43.25M |
| 11/17/2025 | $21.94 | $22.19 | $20.74 | $21.23 | 50.38M |
| 11/14/2025 | $22.48 | $23.42 | $22.35 | $22.83 | 29.81M |
| 11/13/2025 | $23.27 | $23.60 | $22.65 | $22.93 | 42.10M |
| 11/12/2025 | $23.07 | $23.70 | $23.00 | $23.48 | 37.55M |
| 11/11/2025 | $23.70 | $23.75 | $22.77 | $22.89 | 28.88M |
| 11/10/2025 | $24.12 | $24.41 | $23.58 | $23.88 | 34.05M |
| 11/7/2025 | $23.27 | $23.53 | $22.79 | $23.45 | 21.93M |
| 11/6/2025 | $23.68 | $23.90 | $23.13 | $23.40 | 22.85M |
| 11/5/2025 | $23.60 | $24.03 | $23.39 | $23.71 | 27.39M |
| 11/4/2025 | $23.94 | $24.10 | $23.43 | $23.56 | 35.38M |
| 11/3/2025 | $24.62 | $24.78 | $24.11 | $24.50 | 28.31M |
| 10/31/2025 | $24.49 | $24.92 | $24.20 | $24.42 | 33.57M |
| 10/30/2025 | $24.15 | $24.75 | $24.04 | $24.41 | 39.39M |
| 10/29/2025 | $24.55 | $24.59 | $24.08 | $24.27 | 35.12M |
| 10/28/2025 | $24.25 | $24.70 | $23.69 | $24.25 | 38.28M |
| 10/27/2025 | $23.78 | $24.22 | $23.58 | $24.18 | 35.60M |
| 10/24/2025 | $23.66 | $23.70 | $23.28 | $23.50 | 19.91M |
| 10/23/2025 | $23.14 | $23.46 | $23.06 | $23.19 | 30.71M |
| 10/22/2025 | $23.14 | $23.25 | $22.60 | $23.09 | 50.45M |
| 10/21/2025 | $22.96 | $23.43 | $22.62 | $23.27 | 81.27M |
| 10/20/2025 | $23.07 | $23.11 | $22.44 | $22.87 | 60.19M |
| 10/17/2025 | $22.35 | $23.27 | $22.24 | $22.96 | 65.69M |
| 10/16/2025 | $22.97 | $23.49 | $22.11 | $22.50 | 78.89M |
| 10/15/2025 | $25.25 | $26.31 | $24.87 | $25.04 | 50.35M |
| 10/14/2025 | $24.38 | $25.37 | $24.28 | $25.00 | 34.53M |
| 10/13/2025 | $24.95 | $25.46 | $24.75 | $24.80 | 35.27M |