5 DAY PERFORMANCE
+44.53%
1 MONTH PERFORMANCE
+8.35%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
+35.53%
YEAR-TO-DATE PERFORMANCE
+7.03%
1 YEAR PERFORMANCE
+26.59%
Hewlett Packard Enterprise Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.25 | $15.15 (-0.69%) | $15.52 | $14.93 | 11.19 M | |
| 03/11/2025 | $15.02 | $15.34 (2.13%) | $15.51 | $14.92 | 29.33 M | $20.19 B |
| 03/10/2025 | $15.51 | $15.08 (-2.77%) | $15.67 | $14.85 | 32.93 M | $19.85 B |
| 03/07/2025 | $15.26 | $15.81 (3.6%) | $16.04 | $14.93 | 81.95 M | $20.81 B |
| 03/06/2025 | $18.32 | $17.96 (-1.97%) | $18.69 | $17.88 | 25.15 M | $23.64 B |
| 03/05/2025 | $18.95 | $18.89 (-0.32%) | $19.10 | $18.58 | 15.37 M | $24.86 B |
| 03/04/2025 | $18.86 | $18.84 (-0.11%) | $19.12 | $18.34 | 16.37 M | $24.79 B |
| 03/03/2025 | $20.07 | $19.03 (-5.18%) | $20.09 | $18.89 | 11.76 M | $25.04 B |
| 02/28/2025 | $19.60 | $19.81 (1.07%) | $20.03 | $19.24 | 17.71 M | $27.24 B |
| 02/27/2025 | $20.49 | $19.84 (-3.17%) | $20.68 | $19.81 | 9.33 M | $26.03 B |
| 02/26/2025 | $20.49 | $20.37 (-0.59%) | $20.79 | $20.24 | 10.83 M | $28.01 B |
| 02/25/2025 | $20.71 | $20.29 (-2.03%) | $20.73 | $20.17 | 11.06 M | $26.62 B |
| 02/24/2025 | $21.20 | $20.75 (-2.12%) | $21.26 | $20.66 | 13.31 M | $28.53 B |
| 02/21/2025 | $21.89 | $21.14 (-3.43%) | $21.98 | $21.06 | 7.81 M | $27.74 B |
| 02/20/2025 | $21.86 | $21.74 (-0.55%) | $21.97 | $21.54 | 8.68 M | $28.52 B |
| 02/19/2025 | $21.70 | $21.85 (0.69%) | $21.91 | $21.60 | 8.43 M | $28.67 B |
| 02/18/2025 | $21.81 | $21.78 (-0.14%) | $21.86 | $21.29 | 11.69 M | $29.95 B |
| 02/14/2025 | $21.29 | $21.71 (1.97%) | $21.77 | $21.18 | 9.81 M | $28.48 B |
| 02/13/2025 | $21.25 | $21.28 (0.14%) | $21.44 | $20.99 | 9.63 M | $27.92 B |
| 02/12/2025 | $20.99 | $21.09 (0.48%) | $21.28 | $20.86 | 7.93 M | $29.00 B |
| 02/11/2025 | $21.23 | $21.18 (-0.24%) | $21.43 | $21.12 | 11.29 M | $27.79 B |
| 02/10/2025 | $21.39 | $21.43 (0.19%) | $21.47 | $21.08 | 10.67 M | $28.12 B |
| 02/07/2025 | $21.56 | $21.27 (-1.35%) | $21.70 | $21.14 | 10.21 M | $29.25 B |
| 02/06/2025 | $21.56 | $21.36 (-0.93%) | $21.70 | $21.24 | 10.70 M | $28.02 B |
| 02/05/2025 | $20.81 | $21.36 (2.64%) | $21.48 | $20.78 | 12.06 M | $29.37 B |
| 02/04/2025 | $20.58 | $20.83 (1.21%) | $20.84 | $20.39 | 15.54 M | $28.64 B |
| 02/03/2025 | $20.62 | $20.46 (-0.78%) | $20.93 | $20.41 | 16.94 M | $26.84 B |
| 01/31/2025 | $21.21 | $21.19 (-0.09%) | $21.57 | $20.98 | 17.02 M | $27.80 B |
| 01/30/2025 | $22.05 | $21.19 (-3.9%) | $22.09 | $20.34 | 27.90 M | $29.14 B |
| 01/29/2025 | $21.84 | $21.66 (-0.82%) | $22.20 | $21.63 | 15.54 M | $29.78 B |
| 01/28/2025 | $23.04 | $21.46 (-6.86%) | $23.04 | $20.98 | 30.98 M | $28.16 B |
| 01/27/2025 | $23.26 | $22.95 (-1.33%) | $23.47 | $22.38 | 17.89 M | $31.56 B |
| 01/24/2025 | $24.52 | $24.37 (-0.61%) | $24.54 | $24.16 | 9.46 M | $31.97 B |
| 01/23/2025 | $24.27 | $24.36 (0.37%) | $24.42 | $24.06 | 9.30 M | $31.96 B |
| 01/22/2025 | $24.09 | $24.42 (1.37%) | $24.66 | $23.84 | 14.12 M | $33.58 B |
| 01/21/2025 | $23.29 | $23.70 (1.76%) | $23.75 | $23.11 | 11.83 M | $32.59 B |
| 01/17/2025 | $23.70 | $23.14 (-2.36%) | $23.70 | $23.09 | 19.93 M | $30.36 B |
| 01/16/2025 | $23.36 | $23.41 (0.21%) | $23.51 | $23.22 | 11.09 M | $32.19 B |
| 01/15/2025 | $23.16 | $23.30 (0.6%) | $23.34 | $22.95 | 17.96 M | $30.57 B |
| 01/14/2025 | $22.16 | $22.54 (1.71%) | $22.90 | $22.03 | 17.65 M | $30.99 B |
| 01/13/2025 | $21.54 | $21.98 (2.04%) | $22.00 | $21.16 | 14.95 M | $30.22 B |
| 01/10/2025 | $21.83 | $22.08 (1.15%) | $22.98 | $21.49 | 26.54 M | $28.97 B |
| 01/08/2025 | $22.20 | $22.03 (-0.77%) | $22.25 | $21.60 | 14.52 M | $28.90 B |
| 01/07/2025 | $23.05 | $22.28 (-3.34%) | $23.05 | $22.26 | 12.11 M | $29.23 B |
| 01/06/2025 | $22.22 | $22.85 (2.84%) | $23.06 | $22.17 | 21.51 M | $31.42 B |
| 01/03/2025 | $21.57 | $21.82 (1.16%) | $21.85 | $21.44 | 8.66 M | $30.00 B |
| 01/02/2025 | $21.44 | $21.47 (0.14%) | $21.57 | $21.15 | 11.58 M | $29.52 B |
| 12/31/2024 | $21.47 | $21.35 (-0.56%) | $21.60 | $21.19 | 7.32 M | $29.36 B |
| 12/30/2024 | $21.32 | $21.40 (0.38%) | $21.61 | $21.13 | 7.22 M | $29.43 B |
| 12/27/2024 | $21.83 | $21.65 (-0.82%) | $21.92 | $21.52 | 6.57 M | $29.77 B |
| 12/26/2024 | $21.79 | $22.03 (1.1%) | $22.05 | $21.78 | 4.82 M | $28.90 B |
| 12/24/2024 | $21.86 | $21.89 (0.14%) | $21.92 | $21.75 | 5.96 M | $28.72 B |
| 12/23/2024 | $21.60 | $21.82 (1.02%) | $21.86 | $21.39 | 14.38 M | $28.63 B |
| 12/20/2024 | $20.61 | $21.61 (4.85%) | $21.64 | $20.60 | 43.68 M | $29.71 B |
| 12/19/2024 | $21.09 | $20.89 (-0.95%) | $21.20 | $20.76 | 18.37 M | $27.41 B |
| 12/18/2024 | $21.67 | $20.59 (-4.98%) | $21.80 | $20.55 | 15.36 M | $27.01 B |
| 12/17/2024 | $21.36 | $21.54 (0.84%) | $21.91 | $21.36 | 13.27 M | $28.26 B |
| 12/16/2024 | $21.83 | $21.85 (0.09%) | $22.04 | $21.25 | 22.02 M | $28.67 B |
| 12/13/2024 | $21.73 | $21.83 (0.46%) | $22.07 | $21.68 | 10.28 M | $28.64 B |
| 12/12/2024 | $21.82 | $21.83 (0.05%) | $22.17 | $21.76 | 12.67 M | $28.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
