Hewlett Packard Enterprise Co (HPE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	53.48	53.56	50.65	53.22	+1.51%	14,031,300
2026-08-06	51.38	53.22	49.12	52.43	-1.48%	17,447,500
2026-08-05	52.00	54.63	51.70	53.22	+1.58%	17,337,900
2026-08-04	52.61	53.42	50.39	52.39	+4.28%	25,682,700
2026-08-03	47.51	50.56	46.30	50.24	+4.89%	17,026,300
2026-07-31	49.00	49.89	46.82	47.90	+1.61%	17,247,400
2026-07-30	46.29	47.24	45.46	47.14	+6.08%	20,281,900
2026-07-29	45.25	46.66	44.18	44.44	-2.52%	12,304,800
2026-07-28	46.32	46.51	43.30	45.59	-5.40%	20,961,600
2026-07-27	48.00	49.14	46.31	48.19	+1.05%	13,744,600
2026-07-24	48.00	49.21	47.34	47.69	+0.10%	11,332,900
2026-07-23	47.48	49.25	47.40	47.64	-1.02%	11,989,100
2026-07-22	47.21	49.68	47.00	48.13	+3.02%	14,833,900
2026-07-21	45.63	46.99	45.59	46.72	+4.85%	13,224,500
2026-07-20	46.12	46.23	44.47	44.56	-2.75%	11,883,400
2026-07-17	44.40	46.83	43.70	45.82	+1.53%	14,894,100
2026-07-16	47.25	47.67	44.74	45.13	-4.77%	27,344,000
2026-07-15	50.31	50.31	45.47	47.39	-4.38%	19,917,300
2026-07-14	48.86	50.04	48.60	49.56	+4.91%	17,133,500
2026-07-13	48.19	48.46	46.46	47.24	-2.68%	18,393,400
2026-07-10	49.03	51.08	48.35	48.54	-1.16%	19,441,200
2026-07-09	45.88	49.32	45.64	49.11	+9.94%	26,431,400
2026-07-08	43.31	45.22	43.29	44.67	+2.76%	18,384,700
2026-07-07	43.44	44.28	42.50	43.47	+0.74%	16,467,600
2026-07-06	41.77	43.85	41.50	43.15	+4.66%	16,433,200
2026-07-02	43.50	43.94	40.72	41.23	-6.19%	18,968,400
2026-07-01	44.43	44.50	42.84	43.95	-2.57%	20,470,800
2026-06-30	44.00	45.23	43.47	45.11	+1.58%	19,933,200
2026-06-29	43.79	44.78	42.43	44.41	+1.60%	17,151,600
2026-06-26	45.22	45.37	43.13	43.71	-6.44%	36,793,900
2026-06-25	48.10	48.16	46.10	46.72	-4.16%	26,924,600
2026-06-24	48.24	50.20	47.65	48.75	-0.35%	21,053,300
2026-06-23	46.25	49.72	45.83	48.92	+1.07%	20,640,100
2026-06-22	48.04	49.63	47.71	48.40	+2.09%	23,278,000
2026-06-18	49.17	49.60	46.93	47.41	-1.64%	53,337,800
2026-06-17	49.50	50.45	47.95	48.20	-0.37%	31,243,800
2026-06-16	49.13	50.34	47.98	48.38	-1.31%	24,311,600
2026-06-15	49.47	49.60	48.10	49.02	+1.76%	30,500,700
2026-06-12	46.51	49.78	45.97	48.17	+2.93%	23,521,900
2026-06-11	45.00	46.80	44.74	46.80	+2.88%	24,482,800
2026-06-10	47.85	47.97	44.91	45.49	-5.76%	33,229,400
2026-06-09	49.83	50.50	45.73	48.27	-3.21%	28,578,500
2026-06-08	49.95	50.87	48.92	49.87	+1.36%	28,878,300
2026-06-05	52.90	53.05	48.54	49.20	-8.36%	37,733,400
2026-06-04	53.00	54.47	52.32	53.69	-2.65%	36,790,300
2026-06-03	54.18	55.99	52.61	55.15	-1.78%	56,953,400
2026-06-02	63.06	64.25	53.47	56.15	+19.47%	153,197,800
2026-06-01	44.18	47.97	43.40	47.00	+9.20%	115,597,800
2026-05-29	42.78	44.58	41.52	43.04	+12.64%	86,121,400
2026-05-28	37.47	38.35	36.58	38.21	+2.72%	23,279,900
2026-05-27	37.81	37.90	36.71	37.20	-2.26%	17,674,600
2026-05-26	37.92	38.58	37.33	38.06	+1.28%	16,802,000
2026-05-22	34.65	37.74	34.50	37.58	+10.63%	30,722,400
2026-05-21	33.40	33.99	33.12	33.97	+0.50%	11,649,800
2026-05-20	32.82	34.00	32.69	33.80	+3.62%	11,467,600
2026-05-19	32.45	33.04	31.88	32.62	-1.15%	10,241,000
2026-05-18	33.58	33.83	32.32	33.00	-0.30%	16,653,100
2026-05-15	33.66	33.66	32.72	33.10	-3.02%	16,381,200
2026-05-14	33.70	34.69	33.24	34.13	+6.42%	34,638,300
2026-05-13	30.65	32.53	30.17	32.07	+6.16%	27,523,500
2026-05-12	30.41	30.58	29.49	30.21	-2.14%	11,200,100
2026-05-11	31.19	31.64	30.67	30.87	-1.53%	14,198,300
2026-05-08	30.00	31.35	29.83	31.35	+5.56%	17,521,000
2026-05-07	30.03	30.05	29.31	29.70	-2.21%	15,708,600
2026-05-06	30.14	30.42	29.52	30.37	+1.10%	12,871,900
2026-05-05	29.00	30.15	28.95	30.04	+4.63%	11,580,000
2026-05-04	28.93	29.30	28.38	28.71	+0.49%	12,078,200
2026-05-01	28.87	28.97	28.35	28.57	-0.70%	11,032,500
2026-04-30	28.35	28.79	27.99	28.77	+1.66%	17,192,200
2026-04-29	27.97	28.47	27.68	28.30	+1.25%	13,271,700
2026-04-28	28.05	28.23	27.34	27.95	-2.34%	11,453,000
2026-04-27	28.46	28.90	28.31	28.62	+1.63%	8,439,200
2026-04-24	28.28	28.37	27.48	28.16	+0.82%	11,110,900
2026-04-23	28.52	28.52	27.41	27.93	-2.03%	11,628,400
2026-04-22	28.88	29.09	28.42	28.51	-0.87%	12,695,100
2026-04-21	27.97	29.63	27.96	28.76	+3.42%	22,871,800
2026-04-20	26.45	27.91	26.34	27.81	+5.18%	20,616,500
2026-04-17	26.10	26.56	25.90	26.44	+2.12%	17,927,100
2026-04-16	24.90	25.91	24.68	25.89	+5.16%	15,605,900
2026-04-15	24.42	24.72	24.25	24.62	+0.61%	9,348,500
2026-04-14	24.76	24.79	24.01	24.47	-1.37%	13,036,400
2026-04-13	24.49	25.25	23.86	24.81	-0.32%	19,954,400
2026-04-10	25.01	25.29	24.31	24.89	+0.24%	12,573,400
2026-04-09	24.95	25.11	24.50	24.83	-0.60%	13,260,000
2026-04-08	25.35	25.70	24.58	24.98	+1.42%	19,230,900
2026-04-07	24.47	24.72	24.17	24.63	+0.20%	10,196,000
2026-04-06	24.74	25.16	24.26	24.58	-0.12%	10,819,200
2026-04-02	23.58	24.77	23.54	24.61	+2.63%	11,102,200
2026-04-01	24.15	24.43	23.77	23.98	+0.71%	12,283,500
2026-03-31	23.08	23.85	22.62	23.81	+5.31%	20,443,100
2026-03-30	23.88	24.18	22.30	22.61	-5.56%	24,829,600
2026-03-27	24.87	24.92	23.86	23.94	-4.51%	23,974,400
2026-03-26	25.58	25.98	24.92	25.07	-2.75%	24,536,600
2026-03-25	24.39	26.42	24.09	25.78	+7.87%	51,915,700
2026-03-24	22.18	23.91	22.02	23.90	+7.08%	28,241,800
2026-03-23	22.05	22.52	21.81	22.32	+2.90%	16,638,800
2026-03-20	22.43	22.57	21.47	21.69	-1.94%	24,417,900
2026-03-19	21.23	22.17	21.16	22.12	+2.74%	10,302,300
2026-03-18	21.71	22.00	21.44	21.53	-0.65%	10,572,700
2026-03-17	21.94	22.27	21.62	21.67	-0.82%	16,696,700
2026-03-16	21.90	22.11	21.65	21.85	+1.25%	16,518,800
2026-03-13	21.88	21.98	21.36	21.58	+0.00%	14,179,100
2026-03-12	21.15	21.74	21.15	21.58	+0.70%	21,180,600
2026-03-11	21.27	21.91	21.19	21.43	+1.56%	23,240,200
2026-03-10	22.02	22.14	21.02	21.10	-3.26%	36,131,400
2026-03-09	20.64	21.85	20.60	21.81	+3.22%	34,704,400
2026-03-06	21.08	21.51	20.84	21.13	-1.58%	16,611,800
2026-03-05	21.50	21.89	21.20	21.47	-0.37%	12,822,200
2026-03-04	21.80	21.99	21.53	21.55	-0.42%	10,252,800
2026-03-03	21.70	21.84	20.85	21.64	-2.21%	18,494,400
2026-03-02	21.19	22.16	21.08	22.13	+3.07%	15,744,500
2026-02-27	21.04	21.80	20.96	21.47	+3.02%	30,874,100
2026-02-26	20.87	21.02	20.43	20.84	+1.02%	16,599,100
2026-02-25	20.28	20.75	20.24	20.63	+1.88%	13,677,700
2026-02-24	20.03	20.39	19.84	20.25	+1.25%	12,215,100
2026-02-23	21.23	21.31	19.97	20.00	-6.41%	14,414,700
2026-02-20	21.28	21.93	21.26	21.37	-0.09%	12,602,300
2026-02-19	21.59	21.83	21.10	21.39	-0.74%	12,195,200
2026-02-18	21.78	22.02	21.47	21.55	-1.91%	17,104,600
2026-02-17	22.28	22.60	21.91	21.97	-3.17%	13,720,900
2026-02-13	22.23	23.00	22.03	22.69	+2.21%	16,791,300
2026-02-12	23.17	23.33	21.85	22.20	-6.76%	30,321,300
2026-02-11	24.23	24.38	23.29	23.81	-0.67%	15,772,900
2026-02-10	24.01	24.25	23.91	23.97	+0.25%	12,868,400
2026-02-09	23.41	24.07	23.30	23.91	+1.27%	14,122,000
2026-02-06	23.08	23.80	22.98	23.61	+3.96%	15,011,600
2026-02-05	22.92	23.10	22.17	22.71	-2.28%	23,404,300
2026-02-04	21.78	23.29	21.73	23.24	+6.70%	29,903,000
2026-02-03	22.19	22.49	21.67	21.78	-1.04%	20,537,400
2026-02-02	21.41	22.08	21.35	22.01	+2.28%	16,061,700
2026-01-30	21.63	21.81	21.26	21.52	-2.23%	19,367,800
2026-01-29	21.82	22.01	21.35	22.01	+1.38%	15,125,000
2026-01-28	21.75	21.92	21.53	21.71	+0.51%	16,653,000
2026-01-27	21.60	21.84	21.43	21.60	+1.08%	10,058,800
2026-01-26	21.07	21.42	21.02	21.37	+1.52%	10,641,900
2026-01-23	21.31	21.31	20.97	21.05	-1.45%	9,391,800
2026-01-22	21.30	21.93	21.30	21.36	+1.62%	14,748,500
2026-01-21	20.53	21.10	20.37	21.02	+3.09%	20,480,300
2026-01-20	20.99	21.11	20.08	20.39	-4.90%	26,347,300
2026-01-16	22.00	22.00	21.42	21.44	-2.32%	15,541,600
2026-01-15	22.42	22.55	21.94	21.95	-0.63%	14,910,500
2026-01-14	22.18	22.58	21.89	22.09	-0.90%	14,093,700
2026-01-13	22.50	22.72	22.23	22.29	+0.86%	11,503,000
2026-01-12	21.96	22.40	21.87	22.10	-0.32%	14,571,600
2026-01-09	22.10	22.39	21.76	22.17	+0.68%	25,301,900
2026-01-08	22.30	22.33	21.81	22.02	-1.83%	27,026,500
2026-01-07	23.71	23.80	22.43	22.43	-5.72%	23,267,100
2026-01-06	24.09	24.35	23.78	23.79	-1.41%	17,048,400
2026-01-05	24.22	24.41	23.73	24.13	-0.17%	18,144,700
2026-01-02	24.28	24.39	23.82	24.17	+0.62%	11,238,800
2025-12-31	24.02	24.24	23.84	24.02	-0.21%	14,245,400
2025-12-30	24.33	24.44	24.07	24.07	-1.07%	9,611,600
2025-12-29	24.25	24.52	24.13	24.33	-0.65%	13,836,300
2025-12-26	24.50	24.56	24.34	24.49	+0.20%	11,203,600
2025-12-24	24.60	24.70	24.44	24.44	-0.57%	5,180,800
2025-12-23	24.73	24.80	24.46	24.58	-0.49%	16,269,200
2025-12-22	24.67	24.80	24.39	24.70	+1.11%	18,592,700
2025-12-19	23.91	24.58	23.89	24.43	+2.13%	29,907,700
2025-12-18	24.10	24.19	23.39	23.92	-0.42%	23,603,100
2025-12-17	24.37	24.67	23.84	24.02	-1.15%	31,541,800
2025-12-16	23.92	24.50	23.83	24.30	+1.04%	33,437,500
2025-12-15	24.00	24.09	23.72	24.05	+0.75%	35,706,300
2025-12-12	24.39	24.43	23.68	23.87	-2.73%	49,512,900
2025-12-11	24.73	24.90	24.05	24.54	-2.85%	31,575,300
2025-12-10	24.74	25.41	24.58	25.26	+1.98%	40,648,800
2025-12-09	23.69	24.81	23.67	24.77	+3.81%	31,516,600
2025-12-08	23.14	24.36	23.05	23.86	+2.27%	26,246,100
2025-12-05	20.90	23.56	20.61	23.33	+1.88%	47,409,100
2025-12-04	22.31	23.09	22.30	22.90	+2.88%	33,710,900
2025-12-03	21.89	22.41	21.82	22.26	+1.55%	19,079,400
2025-12-02	22.23	22.24	21.84	21.92	-0.09%	16,830,400
2025-12-01	21.56	22.03	21.48	21.94	+0.32%	25,190,200
2025-11-28	21.58	21.93	21.54	21.87	+1.58%	7,707,800
2025-11-26	21.60	21.61	21.10	21.53	+0.80%	19,609,800
2025-11-25	21.11	21.45	20.93	21.36	+1.28%	21,491,200
2025-11-24	20.83	21.25	20.66	21.09	+2.78%	35,604,100
2025-11-21	20.18	20.79	19.95	20.52	+2.50%	22,404,400
2025-11-20	21.12	21.31	19.92	20.02	-2.82%	24,343,600
2025-11-19	20.82	21.15	20.57	20.60	-1.44%	26,653,200
2025-11-18	21.01	21.45	20.72	20.90	-1.55%	43,252,800
2025-11-17	21.94	22.19	20.74	21.23	-7.01%	50,382,100
2025-11-14	22.48	23.42	22.35	22.83	-0.44%	29,807,000
2025-11-13	23.27	23.59	22.65	22.93	-2.34%	42,098,300
2025-11-12	23.07	23.69	23.00	23.48	+2.58%	37,546,600
2025-11-11	23.70	23.75	22.76	22.89	-4.15%	28,882,000
2025-11-10	24.11	24.41	23.58	23.88	+1.83%	34,049,800
2025-11-07	23.27	23.52	22.79	23.45	+0.21%	21,932,600
2025-11-06	23.68	23.90	23.13	23.40	-1.31%	22,854,200
2025-11-05	23.60	24.03	23.39	23.71	+0.64%	27,393,700
2025-11-04	23.93	24.10	23.43	23.56	-3.84%	35,378,300
2025-11-03	24.62	24.78	24.11	24.50	+0.33%	28,309,400
2025-10-31	24.49	24.92	24.20	24.42	+0.04%	33,572,100
2025-10-30	24.15	24.75	24.04	24.41	+0.58%	39,387,200
2025-10-29	24.55	24.59	24.08	24.27	+0.08%	35,121,100
2025-10-28	24.25	24.70	23.69	24.25	+0.29%	38,284,100
2025-10-27	23.78	24.22	23.58	24.18	+2.89%	35,603,400
2025-10-24	23.66	23.70	23.27	23.50	+1.34%	19,914,300
2025-10-23	23.14	23.46	23.06	23.19	+0.43%	30,706,700
2025-10-22	23.14	23.25	22.60	23.09	-0.77%	50,450,400
2025-10-21	22.96	23.43	22.62	23.27	+1.75%	81,272,500
2025-10-20	23.07	23.10	22.44	22.87	-0.39%	60,189,800
2025-10-17	22.35	23.27	22.24	22.96	+2.04%	65,685,500
2025-10-16	22.97	23.49	22.11	22.50	-10.14%	78,889,800
2025-10-15	25.25	26.31	24.86	25.04	+0.16%	50,347,700
2025-10-14	24.38	25.37	24.28	25.00	+0.81%	34,533,600
2025-10-13	24.95	25.45	24.75	24.80	+1.64%	35,267,900
2025-10-10	26.25	26.37	24.39	24.40	-7.05%	35,814,900
2025-10-09	26.04	26.37	25.74	26.25	+0.65%	20,274,400
2025-10-08	24.86	26.44	24.85	26.08	+4.70%	29,025,300
2025-10-07	25.46	25.92	24.67	24.91	+0.48%	21,949,800
2025-10-06	24.97	25.25	24.76	24.79	+1.47%	15,656,000
2025-10-03	24.60	25.00	24.30	24.43	-0.20%	20,800,300
2025-10-02	25.17	25.31	24.41	24.48	-1.81%	17,599,900
2025-10-01	24.38	24.98	24.23	24.93	+1.51%	27,908,400
2025-09-30	24.10	24.57	23.98	24.56	+1.74%	22,897,400
2025-09-29	24.31	24.68	24.10	24.14	+0.58%	19,445,300
2025-09-26	24.08	24.15	23.81	24.00	-0.87%	20,647,700
2025-09-25	24.02	24.25	23.87	24.21	-1.02%	32,909,800
2025-09-24	24.89	25.07	24.37	24.46	-0.97%	25,135,600
2025-09-23	25.12	25.32	24.68	24.70	-1.83%	25,207,500
2025-09-22	24.95	25.36	24.90	25.16	+0.68%	28,153,200
2025-09-19	25.21	25.32	24.86	24.99	-0.99%	32,895,700
2025-09-18	25.00	25.35	24.89	25.24	+2.06%	22,034,800
2025-09-17	24.55	24.96	24.25	24.73	+1.23%	25,280,500
2025-09-16	24.91	24.97	24.34	24.43	-1.65%	21,439,300
2025-09-15	24.80	25.04	24.50	24.84	+0.44%	18,368,000
2025-09-12	24.85	25.10	24.73	24.73	-0.52%	20,692,400
2025-09-11	24.58	24.96	24.44	24.86	+1.72%	20,845,500
2025-09-10	24.01	24.68	23.93	24.44	+2.35%	21,361,400
2025-09-09	23.42	23.98	23.38	23.88	+1.62%	16,873,500
2025-09-08	23.60	23.77	23.05	23.50	-0.09%	19,157,100
2025-09-05	23.16	23.56	22.70	23.52	+1.55%	24,237,500
2025-09-04	23.90	24.17	22.68	23.16	+1.49%	62,528,800
2025-09-03	22.96	23.04	22.58	22.82	+0.62%	34,179,900
2025-09-02	22.05	22.71	21.92	22.68	+0.49%	27,797,200
2025-08-29	22.84	22.86	22.43	22.57	-2.55%	19,962,600
2025-08-28	22.82	23.31	22.70	23.16	+1.89%	24,964,900
2025-08-27	22.32	22.87	22.24	22.73	+1.02%	23,389,900
2025-08-26	22.55	22.75	22.40	22.50	-0.27%	17,056,400
2025-08-25	22.49	22.67	22.34	22.56	+0.49%	17,378,800
2025-08-22	21.87	22.69	21.84	22.45	+2.89%	18,245,300
2025-08-21	21.68	21.91	21.42	21.82	+3.71%	20,562,600
2025-08-20	21.60	21.62	20.44	21.04	-1.41%	16,999,500
2025-08-19	21.55	21.68	21.30	21.34	-1.34%	11,587,600
2025-08-18	21.11	21.67	21.10	21.63	+2.22%	12,214,900
2025-08-15	21.38	21.38	21.03	21.16	-0.75%	14,998,500
2025-08-14	21.24	21.48	21.13	21.32	-1.11%	7,800,500
2025-08-13	21.40	21.76	21.28	21.56	+1.13%	16,222,700
2025-08-12	20.90	21.43	20.74	21.32	+3.55%	17,056,900
2025-08-11	20.93	21.08	20.57	20.59	-1.06%	15,792,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.79%). Worst month: Jan (-5.38%). Based on 5 years of daily data (2022–2026).

Jan-5.38%
Feb-2.40%
Mar+1.28%
Apr+1.53%
May+15.79%
Jun+11.59%
Jul+2.03%
Aug+4.35%
Sep+4.08%
Oct-0.20%
Nov+5.20%
Dec+1.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hewlett Packard Enterprise Co's (HPE) latest close?

53.22 on 2026-08-07, from the Closelook data lake's daily price record.

What is HPE's 52-week high and low?

64.25 high and 19.84 low over the trailing 52 weeks, as of 2026-08-07.

What is Hewlett Packard Enterprise Co's strongest and weakest month historically?

Historically, HPE's strongest calendar month has been May (average +15.79%) and its weakest Jan (average -5.38%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.