MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HPE — Hewlett Packard Enterprise Company
NYSEHewlett Packard Enterprise Company
$68.36
-0.97(-1.40%)
- O
- 68.92
- H
- 69.10
- L
- 66.95
- V
- 15.36M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$68.36
Period Return+345.34%
Period High$70.29
Period Low$15.32
Avg Daily Volume22.33M
Total Trading Days365
HPE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $68.92 | $69.10 | $66.95 | $68.36 | $-0.97 | -1.40% | 15,359,003 | $68.34 | $66.95 $69.10 |
| Oct 2, 2026 | $66.88 | $70.29 | $66.00 | $69.33 | +$4.75 | +7.36% | 29,092,163 | $69.16 | $66.00 $70.29 |
| Oct 1, 2026 | $65.53 | $66.11 | $61.76 | $64.58 | +$0.69 | +1.08% | 16,453,818 | $64.12 | $61.76 $66.11 |
| Sep 30, 2026 | $65.76 | $67.10 | $63.59 | $63.89 | +$2.40 | +3.90% | 32,754,424 | $64.82 | $63.59 $67.10 |
| Sep 29, 2026 | $63.50 | $63.70 | $60.68 | $61.49 | $-1.14 | -1.82% | 12,343,631 | $61.41 | $60.68 $63.70 |
| Sep 28, 2026 | $62.75 | $63.38 | $61.00 | $62.63 | $-0.31 | -0.49% | 15,030,768 | $62.26 | $61.00 $63.38 |
| Sep 25, 2026 | $63.65 | $65.65 | $62.88 | $62.94 | $-0.58 | -0.91% | 15,512,187 | $63.83 | $62.88 $65.65 |
| Sep 24, 2026 | $61.06 | $65.48 | $60.55 | $63.52 | +$1.19 | +1.91% | 21,472,926 | $63.47 | $60.55 $65.48 |
| Sep 23, 2026 | $62.23 | $63.36 | $61.30 | $62.33 | +$1.30 | +2.13% | 14,984,981 | $62.33 | $61.30 $63.36 |
| Sep 22, 2026 | $61.75 | $63.00 | $60.45 | $61.03 | $-0.72 | -1.17% | 16,807,942 | $61.29 | $60.45 $63.00 |
| Sep 21, 2026 | $62.65 | $63.86 | $60.30 | $61.75 | +$0.99 | +1.63% | 20,470,993 | $61.47 | $60.30 $63.86 |
| Sep 18, 2026 | $61.70 | $61.78 | $59.65 | $60.76 | $-0.28 | -0.46% | 26,508,527 | $60.70 | $59.65 $61.78 |
| Sep 17, 2026 | $57.25 | $62.14 | $57.01 | $61.04 | +$4.36 | +7.69% | 25,822,292 | $60.97 | $57.01 $62.14 |
| Sep 16, 2026 | $55.51 | $58.14 | $55.02 | $56.68 | +$0.80 | +1.43% | 24,029,506 | $56.82 | $55.02 $58.14 |
| Sep 15, 2026 | $55.75 | $57.74 | $55.49 | $55.88 | +$0.47 | +0.85% | 22,204,697 | $56.37 | $55.49 $57.74 |
| Sep 14, 2026 | $55.61 | $57.20 | $55.16 | $55.41 | $-6.68 | -10.76% | 31,102,949 | $56.19 | $55.16 $57.20 |
| Sep 11, 2026 | $56.37 | $62.15 | $56.34 | $62.09 | +$6.87 | +12.44% | 39,047,961 | $61.03 | $56.34 $62.15 |
| Sep 10, 2026 | $57.80 | $57.92 | $55.13 | $55.22 | $-3.68 | -6.25% | 19,812,276 | $55.92 | $55.13 $57.92 |
| Sep 9, 2026 | $56.94 | $58.92 | $56.55 | $58.90 | +$2.87 | +5.12% | 30,064,607 | $58.01 | $56.55 $58.92 |
| Sep 8, 2026 | $52.29 | $56.17 | $51.80 | $56.03 | +$4.03 | +7.75% | 27,635,527 | $55.08 | $51.80 $56.17 |
| Sep 4, 2026 | $53.85 | $54.64 | $51.49 | $52.00 | $-2.44 | -4.48% | 30,210,361 | $52.71 | $51.49 $54.64 |
| Sep 3, 2026 | $47.60 | $54.88 | $45.70 | $54.44 | +$2.61 | +5.04% | 72,139,284 | $50.85 | $45.70 $54.88 |
| Sep 2, 2026 | $51.99 | $52.48 | $49.80 | $51.83 | +$0.96 | +1.89% | 52,099,867 | $51.40 | $49.80 $52.48 |
| Sep 1, 2026 | $52.49 | $53.16 | $50.24 | $50.87 | $-1.37 | -2.62% | 19,455,345 | $51.08 | $50.24 $53.16 |
| Aug 31, 2026 | $53.09 | $53.80 | $52.21 | $52.24 | $-0.07 | -0.13% | 30,329,884 | $52.42 | $52.21 $53.80 |
| Aug 28, 2026 | $53.66 | $53.96 | $52.01 | $52.31 | $-2.10 | -3.86% | 13,921,555 | $52.69 | $52.01 $53.96 |
| Aug 27, 2026 | $55.75 | $55.79 | $54.09 | $54.41 | $-0.82 | -1.48% | 14,949,479 | $54.64 | $54.09 $55.79 |
| Aug 26, 2026 | $53.40 | $55.45 | $53.40 | $55.23 | +$1.79 | +3.35% | 10,384,330 | $54.72 | $53.40 $55.45 |
| Aug 25, 2026 | $53.60 | $54.67 | $53.00 | $53.44 | +$1.01 | +1.93% | 11,205,153 | $53.60 | $53.00 $54.67 |
| Aug 24, 2026 | $53.00 | $54.62 | $51.30 | $52.43 | $-1.02 | -1.91% | 10,483,913 | $52.35 | $51.30 $54.62 |