Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Historical Data
Daily HPE open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
HPE sits in the top 9% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $33.16 | $32.69 | $33.05 | +1.32% | 917,687 |
| 2026-05-19 | $33.04 | $31.88 | $32.62 | -1.15% | 10,240,300 |
| 2026-05-18 | $33.83 | $32.32 | $33.00 | -0.30% | 16,653,100 |
| 2026-05-15 | $33.66 | $32.72 | $33.10 | -3.02% | 16,381,200 |
| 2026-05-14 | $34.69 | $33.24 | $34.13 | +6.42% | 34,638,300 |
| 2026-05-13 | $32.53 | $30.17 | $32.07 | +6.16% | 27,523,500 |
| 2026-05-12 | $30.58 | $29.49 | $30.21 | -2.14% | 11,200,100 |
| 2026-05-11 | $31.64 | $30.67 | $30.87 | -1.53% | 14,198,300 |
| 2026-05-08 | $31.35 | $29.83 | $31.35 | +5.56% | 17,521,000 |
| 2026-05-07 | $30.05 | $29.31 | $29.70 | -2.21% | 15,708,600 |
| 2026-05-06 | $30.42 | $29.52 | $30.37 | +1.10% | 12,871,900 |
| 2026-05-05 | $30.15 | $28.95 | $30.04 | +4.63% | 11,580,000 |
| 2026-05-04 | $29.30 | $28.38 | $28.71 | +0.49% | 12,078,200 |
| 2026-05-01 | $28.97 | $28.35 | $28.57 | -0.70% | 11,032,500 |
| 2026-04-30 | $28.79 | $27.99 | $28.77 | +1.66% | 17,192,200 |
| 2026-04-29 | $28.47 | $27.68 | $28.30 | +1.25% | 13,271,700 |
| 2026-04-28 | $28.23 | $27.34 | $27.95 | -2.34% | 11,453,000 |
| 2026-04-27 | $28.90 | $28.31 | $28.62 | +1.63% | 8,439,200 |
| 2026-04-24 | $28.37 | $27.48 | $28.16 | +0.82% | 11,110,900 |
| 2026-04-23 | $28.52 | $27.41 | $27.93 | -2.03% | 11,628,400 |
| 2026-04-22 | $29.09 | $28.42 | $28.51 | -0.87% | 12,695,100 |
| 2026-04-21 | $29.63 | $27.96 | $28.76 | +3.42% | 22,871,800 |
| 2026-04-20 | $27.91 | $26.34 | $27.81 | +5.18% | 20,616,500 |
| 2026-04-17 | $26.56 | $25.90 | $26.44 | +2.12% | 17,927,100 |
| 2026-04-16 | $25.91 | $24.68 | $25.89 | +5.16% | 15,605,900 |
| 2026-04-15 | $24.72 | $24.25 | $24.62 | +0.61% | 9,348,500 |
| 2026-04-14 | $24.79 | $24.01 | $24.47 | -1.37% | 13,036,400 |
| 2026-04-13 | $25.25 | $23.86 | $24.81 | -0.32% | 19,954,400 |
| 2026-04-10 | $25.29 | $24.31 | $24.89 | +0.24% | 12,573,400 |
| 2026-04-09 | $25.11 | $24.50 | $24.83 | -0.60% | 13,260,000 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The HPE Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily HPE bars by default; the underlying provider feed reaches back to Hewlett Packard Enterprise Company's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.