HPE: Hewlett Packard Enterprise Company

As of Friday, December 5th, 2025

$ 23.33

+0.43 +1.88%

Open: 20.90
High: 23.56
Low: 20.61
Volume: 47,233,741
Previous Close on Thursday, December 4th, 2025

$ 22.90

+0.64 +2.88%

Open: 22.31
High: 23.09
Low: 22.30
Volume: 32,036,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 20.90 23.56 20.61 23.33 47,233,741 +0.43 +1.88
2025-12-04 22.31 23.09 22.30 22.90 32,036,858 +0.64 +2.88
2025-12-03 21.89 22.41 21.82 22.26 17,727,635 +0.34 +1.55
2025-12-02 22.23 22.24 21.85 21.92 16,688,443 -0.02 -0.09
2025-12-01 21.56 22.03 21.48 21.94 24,980,899 +0.07 +0.32
2025-11-28 21.59 21.94 21.54 21.87 7,379,852 +0.34 +1.58
2025-11-26 21.60 21.61 21.10 21.53 18,434,024 +0.17 +0.80
2025-11-25 21.11 21.45 20.93 21.36 19,544,583 +0.27 +1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.56
On 2025-12-05		 20.61
On 2025-12-05		 1.46 6.68 22.03
On 2025-12-01		 22.03
On 2025-12-01		 0.00 22.47
10D 23.56
On 2025-12-05		 19.95
On 2025-11-21		 3.31 16.53 20.79
On 2025-11-21		 20.79
On 2025-11-21		 0.00 21.87
20D 24.41
On 2025-11-10		 19.93
On 2025-11-20		 -0.07 -0.30 24.41
On 2025-11-10		 19.93
On 2025-11-20		 -18.37 22.05
WTD 23.56
On 2025-12-05		 20.61
On 2025-12-05		 1.46 6.68 22.03
On 2025-12-01		 22.03
On 2025-12-01		 0.00 22.47
MTD 23.56
On 2025-12-05		 20.61
On 2025-12-05		 1.46 6.68 22.03
On 2025-12-01		 22.03
On 2025-12-01		 0.00 22.47
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HPE

Hewlett Packard Enterprise Company

23.33 +0.43 +1.88 47,233,741