Hewlett Packard Enterprise Stock Price History
NYSE: HPETechnologyRetail: Computer Software & Peripheral EquipmentUSD
73.46+2.46 (+3.46%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
HPE price history at a glance
The price history for Hewlett Packard Enterprise (HPE) on this page begins on October 19, 2015, when the stock closed at $9.88; it most recently closed at $73.46 on October 5, 2026. The highest price in this record is $73.56, reached on October 5, 2026, and the stock is trading near that level today. Across the 10 complete calendar years in the table, HPE finished higher in 8 and lower in 2. Its best year was 2016 (+52.2%) and its worst was 2020 (-24.9%).
Over roughly 11 years the share price changed +643.5%, a 20.1% compound annual price return (excluding dividends). In the last 12 months alone, HPE has gained 179.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $73.56
- Date of high
- Oct 5, 2026
- Low since 2015
- $6.76
- Date of low
- Jan 18, 2016
- 52-week high
- $73.56
- 52-week low
- $19.84
- IPO year
- 2015
- Last close
- $73.46
HPE returns
1 week
+5.96%
1 month
+24.72%
3 months
+51.34%
6 months
+195.14%
Year to date
+205.83%
1 year
+179.85%
3 years
+345.75%
5 years
+384.88%
HPE price return, excluding dividends.
HPE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.46 | +203.93% |
| 2025 | 24.17 | +10.77% |
| 2024 | 21.82 | +28.50% |
| 2023 | 16.98 | +6.39% |
| 2022 | 15.96 | +1.20% |
| 2021 | 15.77 | +33.08% |
| 2020 | 11.85 | -24.86% |
| 2019 | 15.77 | +14.28% |
| 2018 | 13.80 | -3.90% |
| 2017 | 14.36 | +6.77% |
| 2016 | 13.45 | +52.24% |
| 2015* | 8.83 | -10.59% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
HPE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.85 | 73.56 | 70.46 | 73.46 | +3.46% | |
| 70.45 | 72.40 | 69.82 | 71.00 | -1.51% | |
| 70.11 | 73.28 | 69.82 | 72.09 | +2.28% | |
| 69.77 | 71.22 | 68.56 | 70.48 | +3.10% | |
| 68.92 | 69.10 | 66.95 | 68.36 | -1.40% | |
| 66.88 | 70.29 | 66.00 | 69.33 | +7.36% | |
| 65.53 | 66.11 | 61.76 | 64.58 | +1.08% | |
| 65.76 | 67.10 | 63.59 | 63.89 | +3.90% | |
| 63.50 | 63.70 | 60.68 | 61.49 | -1.82% | |
| 62.75 | 63.38 | 61.00 | 62.63 | -0.49% | |
| 63.65 | 65.65 | 62.88 | 62.94 | -0.91% | |
| 61.06 | 65.48 | 60.55 | 63.52 | +1.91% | |
| 62.23 | 63.36 | 61.30 | 62.33 | +2.13% | |
| 61.75 | 63.00 | 60.45 | 61.03 | -1.17% | |
| 62.65 | 63.86 | 60.30 | 61.75 | +1.63% | |
| 61.70 | 61.78 | 59.65 | 60.76 | -0.46% | |
| 57.25 | 62.14 | 57.01 | 61.04 | +7.69% | |
| 55.51 | 58.14 | 55.02 | 56.68 | +1.43% | |
| 55.75 | 57.74 | 55.49 | 55.88 | +0.85% | |
| 55.61 | 57.20 | 55.16 | 55.41 | -10.76% | |
| 56.37 | 62.15 | 56.34 | 62.09 | +12.44% | |
| 57.80 | 57.92 | 55.13 | 55.22 | -6.25% | |
| 56.94 | 58.92 | 56.55 | 58.90 | +5.12% | |
| 52.29 | 56.17 | 51.80 | 56.03 | +7.75% | |
| 53.85 | 54.64 | 51.49 | 52.00 | -4.48% | |
| 47.60 | 54.88 | 45.70 | 54.44 | +5.04% | |
| 51.99 | 52.48 | 49.80 | 51.83 | +1.89% | |
| 52.49 | 53.16 | 50.24 | 50.87 | -2.62% | |
| 53.09 | 53.80 | 52.21 | 52.24 | -0.13% | |
| 53.66 | 53.96 | 52.01 | 52.31 | -3.86% | |
| 55.75 | 55.79 | 54.09 | 54.41 | -1.48% | |
| 53.40 | 55.45 | 53.40 | 55.23 | +3.35% | |
| 53.60 | 54.67 | 53.00 | 53.44 | +1.93% | |
| 53.00 | 54.62 | 51.30 | 52.43 | -1.91% | |
| 53.30 | 54.10 | 52.75 | 53.45 | +1.06% | |
| 53.35 | 54.14 | 52.51 | 52.89 | -0.45% | |
| 55.69 | 55.94 | 51.59 | 53.13 | -4.60% | |
| 55.86 | 58.09 | 54.87 | 55.69 | -3.33% | |
| 59.24 | 59.24 | 57.09 | 57.61 | -1.87% | |
| 60.48 | 60.48 | 58.60 | 58.71 | -1.86% | |
| 61.20 | 63.44 | 59.68 | 59.82 | +1.75% | |
| 55.71 | 58.90 | 55.06 | 58.79 | +8.11% | |
| 54.60 | 54.92 | 52.61 | 54.38 | -0.55% | |
| 55.40 | 56.46 | 54.17 | 54.68 | +2.74% | |
| 53.48 | 53.57 | 50.65 | 53.22 | +1.51% | |
| 51.38 | 53.22 | 49.12 | 52.43 | -1.48% | |
| 52.00 | 54.63 | 51.70 | 53.22 | +1.58% | |
| 52.61 | 53.42 | 50.39 | 52.39 | +4.28% | |
| 47.51 | 50.56 | 46.30 | 50.24 | +4.89% | |
| 49.00 | 49.89 | 46.82 | 47.90 | +1.61% | |
| 46.29 | 47.25 | 45.46 | 47.14 | +6.08% | |
| 45.25 | 46.66 | 44.18 | 44.44 | -2.52% | |
| 46.32 | 46.51 | 43.30 | 45.59 | -5.40% | |
| 48.00 | 49.14 | 46.31 | 48.19 | +1.05% | |
| 48.00 | 49.21 | 47.34 | 47.69 | +0.10% | |
| 47.48 | 49.25 | 47.40 | 47.64 | -1.02% | |
| 47.21 | 49.68 | 47.00 | 48.13 | +3.02% | |
| 45.63 | 46.99 | 45.59 | 46.72 | +4.85% | |
| 46.12 | 46.23 | 44.47 | 44.56 | -2.75% | |
| 44.40 | 46.83 | 43.70 | 45.82 | +1.53% | |
| 47.25 | 47.67 | 44.74 | 45.13 | -4.77% | |
| 50.31 | 50.31 | 45.47 | 47.39 | -4.38% | |
| 48.86 | 50.05 | 48.60 | 49.56 | +4.91% | |
| 48.19 | 48.46 | 46.46 | 47.24 | -2.68% | |
| 49.03 | 51.08 | 48.35 | 48.54 | -1.16% | |
| 45.89 | 49.32 | 45.64 | 49.11 | +9.94% | |
| 43.31 | 45.22 | 43.29 | 44.67 | +2.76% | |
| 43.45 | 44.28 | 42.50 | 43.47 | +0.74% | |
| 41.77 | 43.85 | 41.50 | 43.15 | +4.66% | |
| 43.50 | 43.94 | 40.72 | 41.23 | -6.19% | |
| 44.43 | 44.50 | 42.84 | 43.95 | -2.57% | |
| 44.00 | 45.23 | 43.47 | 45.11 | +1.58% | |
| 43.79 | 44.78 | 42.43 | 44.41 | +1.60% | |
| 45.22 | 45.37 | 43.13 | 43.71 | -6.44% | |
| 48.10 | 48.16 | 46.10 | 46.72 | -4.16% | |
| 48.24 | 50.20 | 47.65 | 48.75 | -0.35% | |
| 46.25 | 49.72 | 45.83 | 48.92 | +1.07% | |
| 48.04 | 49.63 | 47.71 | 48.40 | +2.09% | |
| 49.18 | 49.60 | 46.93 | 47.41 | -1.64% | |
| 49.50 | 50.45 | 47.95 | 48.20 | -0.37% | |
| 49.14 | 50.34 | 47.98 | 48.38 | -1.31% | |
| 49.48 | 49.60 | 48.10 | 49.02 | +1.76% | |
| 46.51 | 49.78 | 45.97 | 48.17 | +2.93% | |
| 45.00 | 46.80 | 44.74 | 46.80 | +2.88% | |
| 47.85 | 47.97 | 44.91 | 45.49 | -5.76% | |
| 49.84 | 50.50 | 45.73 | 48.27 | -3.21% | |
| 49.95 | 50.87 | 48.92 | 49.87 | +1.36% | |
| 52.91 | 53.05 | 48.54 | 49.20 | -8.36% | |
| 53.00 | 54.47 | 52.32 | 53.69 | -2.65% | |
| 54.18 | 55.99 | 52.61 | 55.15 | -1.78% | |
| 63.06 | 64.25 | 53.47 | 56.15 | +19.47% | |
| 44.18 | 47.97 | 43.40 | 47.00 | +9.20% | |
| 42.78 | 44.58 | 41.52 | 43.04 | +12.64% | |
| 37.47 | 38.36 | 36.58 | 38.21 | +2.72% | |
| 37.81 | 37.90 | 36.71 | 37.20 | -2.26% | |
| 37.92 | 38.58 | 37.33 | 38.06 | +1.28% | |
| 34.65 | 37.75 | 34.50 | 37.58 | +10.63% | |
| 33.40 | 33.99 | 33.12 | 33.97 | +0.50% | |
| 32.82 | 34.00 | 32.69 | 33.80 | +3.62% | |
| 32.45 | 33.04 | 31.88 | 32.62 | -1.15% | |
| 33.58 | 33.83 | 32.32 | 33.00 | -0.30% | |
| 33.66 | 33.66 | 32.72 | 33.10 | -3.02% | |
| 33.70 | 34.70 | 33.24 | 34.13 | +6.42% | |
| 30.65 | 32.53 | 30.17 | 32.07 | +6.16% | |
| 30.41 | 30.58 | 29.49 | 30.21 | -2.14% | |
| 31.19 | 31.64 | 30.67 | 30.87 | -1.53% | |
| 30.00 | 31.35 | 29.83 | 31.35 | +5.56% | |
| 30.03 | 30.05 | 29.31 | 29.70 | -2.21% | |
| 30.14 | 30.42 | 29.53 | 30.37 | +1.10% | |
| 29.00 | 30.15 | 28.96 | 30.04 | +4.63% | |
| 28.93 | 29.30 | 28.38 | 28.71 | +0.49% | |
| 28.87 | 28.97 | 28.35 | 28.57 | -0.70% | |
| 28.35 | 28.79 | 27.99 | 28.77 | +1.66% | |
| 27.97 | 28.47 | 27.68 | 28.30 | +1.25% | |
| 28.05 | 28.23 | 27.35 | 27.95 | -2.34% | |
| 28.46 | 28.90 | 28.31 | 28.62 | +1.63% | |
| 28.28 | 28.37 | 27.48 | 28.16 | +0.82% | |
| 28.53 | 28.53 | 27.41 | 27.93 | -2.03% | |
| 28.88 | 29.09 | 28.42 | 28.51 | -0.87% | |
| 27.97 | 29.63 | 27.96 | 28.76 | +3.42% | |
| 26.45 | 27.91 | 26.34 | 27.81 | +5.18% | |
| 26.10 | 26.56 | 25.90 | 26.44 | +2.12% | |
| 24.90 | 25.91 | 24.68 | 25.89 | +5.16% | |
| 24.42 | 24.72 | 24.26 | 24.62 | +0.61% | |
| 24.76 | 24.79 | 24.02 | 24.47 | -1.37% | |
| 24.49 | 25.25 | 23.86 | 24.81 | -0.32% | |
| 25.01 | 25.29 | 24.31 | 24.89 | +0.24% | |
| 24.95 | 25.11 | 24.51 | 24.83 | -0.60% | |
| 25.35 | 25.70 | 24.58 | 24.98 | +1.42% | |
| 24.47 | 24.72 | 24.18 | 24.63 | +0.20% | |
| 24.74 | 25.16 | 24.27 | 24.58 | -0.12% | |
| 23.58 | 24.77 | 23.54 | 24.61 | +2.63% | |
| 24.15 | 24.44 | 23.77 | 23.98 | +0.71% | |
| 23.08 | 23.85 | 22.62 | 23.81 | +5.31% | |
| 23.88 | 24.18 | 22.30 | 22.61 | -5.56% | |
| 24.87 | 24.92 | 23.87 | 23.94 | -4.51% | |
| 25.58 | 25.98 | 24.92 | 25.07 | -2.75% | |
| 24.39 | 26.43 | 24.09 | 25.78 | +7.87% | |
| 22.18 | 23.91 | 22.02 | 23.90 | +7.08% | |
| 22.05 | 22.53 | 21.81 | 22.32 | +2.90% | |
| 22.43 | 22.57 | 21.47 | 21.69 | -1.94% | |
| 21.23 | 22.18 | 21.16 | 22.12 | +2.74% | |
| 21.71 | 22.00 | 21.44 | 21.53 | -0.65% | |
| 21.94 | 22.28 | 21.62 | 21.67 | -0.82% | |
| 21.90 | 22.11 | 21.65 | 21.85 | +1.25% | |
| 21.88 | 21.98 | 21.36 | 21.58 | 0.00% | |
| 21.15 | 21.74 | 21.15 | 21.58 | +0.70% | |
| 21.27 | 21.91 | 21.19 | 21.43 | +1.56% | |
| 22.02 | 22.14 | 21.03 | 21.10 | -3.26% | |
| 20.64 | 21.85 | 20.60 | 21.81 | +3.22% | |
| 21.08 | 21.51 | 20.85 | 21.13 | -1.58% | |
| 21.50 | 21.89 | 21.21 | 21.47 | -0.37% | |
| 21.80 | 21.99 | 21.53 | 21.55 | -0.42% | |
| 21.70 | 21.84 | 20.86 | 21.64 | -2.21% | |
| 21.19 | 22.16 | 21.08 | 22.13 | +3.07% | |
| 21.04 | 21.80 | 20.96 | 21.47 | +3.02% | |
| 20.87 | 21.03 | 20.43 | 20.84 | +1.02% | |
| 20.28 | 20.76 | 20.24 | 20.63 | +1.88% | |
| 20.03 | 20.39 | 19.84 | 20.25 | +1.25% | |
| 21.23 | 21.31 | 19.97 | 20.00 | -6.41% | |
| 21.28 | 21.94 | 21.27 | 21.37 | -0.09% | |
| 21.59 | 21.83 | 21.11 | 21.39 | -0.74% | |
| 21.78 | 22.02 | 21.47 | 21.55 | -1.91% | |
| 22.28 | 22.60 | 21.91 | 21.97 | -3.17% | |
| 22.23 | 23.00 | 22.04 | 22.69 | +2.21% | |
| 23.17 | 23.33 | 21.85 | 22.20 | -6.76% | |
| 24.23 | 24.38 | 23.29 | 23.81 | -0.67% | |
| 24.01 | 24.25 | 23.91 | 23.97 | +0.25% | |
| 23.41 | 24.07 | 23.30 | 23.91 | +1.27% | |
| 23.08 | 23.80 | 22.98 | 23.61 | +3.96% | |
| 22.92 | 23.10 | 22.17 | 22.71 | -2.28% | |
| 21.78 | 23.29 | 21.73 | 23.24 | +6.70% | |
| 22.19 | 22.49 | 21.67 | 21.78 | -1.04% | |
| 21.41 | 22.08 | 21.35 | 22.01 | +2.28% | |
| 21.63 | 21.81 | 21.26 | 21.52 | -2.23% | |
| 21.82 | 22.01 | 21.36 | 22.01 | +1.38% | |
| 21.75 | 21.92 | 21.54 | 21.71 | +0.51% | |
| 21.60 | 21.84 | 21.43 | 21.60 | +1.08% | |
| 21.07 | 21.42 | 21.02 | 21.37 | +1.52% | |
| 21.31 | 21.31 | 20.97 | 21.05 | -1.45% | |
| 21.30 | 21.94 | 21.30 | 21.36 | +1.62% | |
| 20.54 | 21.10 | 20.37 | 21.02 | +3.09% | |
| 20.99 | 21.11 | 20.08 | 20.39 | -4.90% | |
| 22.00 | 22.00 | 21.42 | 21.44 | -2.32% | |
| 22.42 | 22.55 | 21.94 | 21.95 | -0.63% | |
| 22.18 | 22.59 | 21.89 | 22.09 | -0.90% | |
| 22.50 | 22.72 | 22.23 | 22.29 | +0.86% | |
| 21.96 | 22.40 | 21.87 | 22.10 | -0.32% | |
| 22.10 | 22.39 | 21.76 | 22.17 | +0.68% | |
| 22.30 | 22.33 | 21.81 | 22.02 | -1.83% | |
| 23.71 | 23.80 | 22.43 | 22.43 | -5.72% | |
| 24.09 | 24.35 | 23.78 | 23.79 | -1.41% | |
| 24.22 | 24.41 | 23.73 | 24.13 | -0.17% | |
| 24.28 | 24.39 | 23.82 | 24.17 | +0.62% | |
| 24.02 | 24.24 | 23.84 | 24.02 | -0.21% | |
| 24.33 | 24.44 | 24.07 | 24.07 | -1.07% | |
| 24.25 | 24.53 | 24.13 | 24.33 | -0.65% | |
| 24.50 | 24.56 | 24.35 | 24.49 | +0.20% | |
| 24.60 | 24.70 | 24.44 | 24.44 | -0.57% | |
| 24.73 | 24.80 | 24.46 | 24.58 | -0.49% | |
| 24.67 | 24.80 | 24.39 | 24.70 | +1.11% | |
| 23.91 | 24.58 | 23.89 | 24.43 | +2.13% | |
| 24.10 | 24.19 | 23.39 | 23.92 | -0.42% | |
| 24.37 | 24.67 | 23.84 | 24.02 | -1.15% | |
| 23.92 | 24.50 | 23.84 | 24.30 | +1.04% | |
| 24.00 | 24.09 | 23.72 | 24.05 | +0.75% | |
| 24.39 | 24.44 | 23.69 | 23.87 | -2.73% | |
| 24.73 | 24.90 | 24.05 | 24.54 | -2.85% | |
| 24.74 | 25.41 | 24.58 | 25.26 | +1.98% | |
| 23.69 | 24.81 | 23.67 | 24.77 | +3.81% | |
| 23.14 | 24.37 | 23.05 | 23.86 | +2.27% | |
| 20.90 | 23.56 | 20.61 | 23.33 | +1.88% | |
| 22.31 | 23.09 | 22.30 | 22.90 | +2.88% | |
| 21.89 | 22.41 | 21.82 | 22.26 | +1.55% | |
| 22.23 | 22.24 | 21.85 | 21.92 | -0.09% | |
| 21.56 | 22.03 | 21.48 | 21.94 | +0.32% | |
| 21.59 | 21.94 | 21.54 | 21.87 | +1.58% | |
| 21.60 | 21.61 | 21.10 | 21.53 | +0.80% | |
| 21.11 | 21.45 | 20.93 | 21.36 | +1.28% | |
| 20.83 | 21.25 | 20.66 | 21.09 | +2.78% | |
| 20.18 | 20.79 | 19.95 | 20.52 | +2.50% | |
| 21.12 | 21.31 | 19.93 | 20.02 | -2.82% | |
| 20.82 | 21.15 | 20.57 | 20.60 | -1.44% | |
| 21.01 | 21.46 | 20.72 | 20.90 | -1.55% | |
| 21.94 | 22.19 | 20.74 | 21.23 | -7.01% | |
| 22.48 | 23.42 | 22.35 | 22.83 | -0.44% | |
| 23.27 | 23.60 | 22.65 | 22.93 | -2.34% | |
| 23.07 | 23.70 | 23.00 | 23.48 | +2.58% | |
| 23.70 | 23.75 | 22.77 | 22.89 | -4.15% | |
| 24.12 | 24.41 | 23.58 | 23.88 | +1.83% | |
| 23.27 | 23.53 | 22.79 | 23.45 | +0.21% | |
| 23.68 | 23.90 | 23.13 | 23.40 | -1.31% | |
| 23.60 | 24.03 | 23.39 | 23.71 | +0.64% | |
| 23.94 | 24.10 | 23.43 | 23.56 | -3.84% | |
| 24.62 | 24.78 | 24.11 | 24.50 | +0.33% | |
| 24.49 | 24.92 | 24.20 | 24.42 | +0.04% | |
| 24.15 | 24.75 | 24.04 | 24.41 | +0.58% | |
| 24.55 | 24.59 | 24.08 | 24.27 | +0.08% | |
| 24.25 | 24.70 | 23.69 | 24.25 | +0.29% | |
| 23.78 | 24.22 | 23.58 | 24.18 | +2.89% | |
| 23.66 | 23.70 | 23.28 | 23.50 | +1.34% | |
| 23.14 | 23.46 | 23.06 | 23.19 | +0.43% | |
| 23.14 | 23.25 | 22.60 | 23.09 | -0.77% | |
| 22.96 | 23.43 | 22.62 | 23.27 | +1.75% | |
| 23.07 | 23.11 | 22.44 | 22.87 | -0.39% | |
| 22.35 | 23.27 | 22.24 | 22.96 | +2.04% | |
| 22.97 | 23.49 | 22.11 | 22.50 | -10.14% | |
| 25.25 | 26.31 | 24.87 | 25.04 | +0.16% | |
| 24.38 | 25.37 | 24.28 | 25.00 | +0.81% | |
| 24.95 | 25.46 | 24.75 | 24.80 | +1.64% | |
| 26.25 | 26.37 | 24.39 | 24.40 | -7.05% | |
| 26.04 | 26.37 | 25.74 | 26.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HPE chart for longer ranges.