Hewlett Packard Enterprise CompanyHPENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21.70 | $21.84 | $20.86 | $21.64 | 18.01M |
| 3/2/2026 | $21.19 | $22.16 | $21.08 | $22.13 | 15.74M |
| 2/27/2026 | $21.04 | $21.80 | $20.96 | $21.47 | 30.87M |
| 2/26/2026 | $20.87 | $21.03 | $20.43 | $20.84 | 16.60M |
| 2/25/2026 | $20.28 | $20.76 | $20.24 | $20.63 | 13.68M |
| 2/24/2026 | $20.03 | $20.39 | $19.84 | $20.25 | 12.22M |
| 2/23/2026 | $21.23 | $21.31 | $19.97 | $20.00 | 14.41M |
| 2/20/2026 | $21.28 | $21.94 | $21.27 | $21.37 | 12.60M |
| 2/19/2026 | $21.59 | $21.83 | $21.11 | $21.39 | 12.20M |
| 2/18/2026 | $21.78 | $22.02 | $21.47 | $21.55 | 17.11M |
| 2/17/2026 | $22.28 | $22.60 | $21.91 | $21.97 | 13.72M |
| 2/13/2026 | $22.23 | $23.00 | $22.04 | $22.69 | 16.79M |
| 2/12/2026 | $23.17 | $23.33 | $21.85 | $22.20 | 30.32M |
| 2/11/2026 | $24.23 | $24.38 | $23.29 | $23.81 | 15.77M |
| 2/10/2026 | $24.01 | $24.25 | $23.91 | $23.97 | 12.87M |
| 2/9/2026 | $23.41 | $24.07 | $23.30 | $23.91 | 14.12M |
| 2/6/2026 | $23.08 | $23.80 | $22.98 | $23.61 | 15.01M |
| 2/5/2026 | $22.92 | $23.10 | $22.17 | $22.71 | 23.40M |
| 2/4/2026 | $21.78 | $23.29 | $21.73 | $23.24 | 29.90M |
| 2/3/2026 | $22.19 | $22.49 | $21.67 | $21.78 | 20.54M |
| 2/2/2026 | $21.41 | $22.08 | $21.35 | $22.01 | 16.06M |
| 1/30/2026 | $21.63 | $21.81 | $21.26 | $21.52 | 19.37M |
| 1/29/2026 | $21.82 | $22.01 | $21.36 | $22.01 | 15.13M |
| 1/28/2026 | $21.75 | $21.92 | $21.54 | $21.71 | 16.65M |
| 1/27/2026 | $21.60 | $21.84 | $21.43 | $21.60 | 10.06M |
| 1/26/2026 | $21.07 | $21.42 | $21.02 | $21.37 | 10.64M |
| 1/23/2026 | $21.31 | $21.31 | $20.97 | $21.05 | 9.39M |
| 1/22/2026 | $21.30 | $21.94 | $21.30 | $21.36 | 14.75M |
| 1/21/2026 | $20.54 | $21.10 | $20.37 | $21.02 | 20.48M |
| 1/20/2026 | $20.99 | $21.11 | $20.08 | $20.39 | 26.35M |
| 1/16/2026 | $22.00 | $22.00 | $21.42 | $21.44 | 15.54M |
| 1/15/2026 | $22.42 | $22.55 | $21.94 | $21.95 | 14.91M |
| 1/14/2026 | $22.18 | $22.59 | $21.89 | $22.09 | 14.09M |
| 1/13/2026 | $22.50 | $22.72 | $22.23 | $22.29 | 11.50M |
| 1/12/2026 | $21.96 | $22.40 | $21.87 | $22.10 | 14.57M |
| 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 |