Stockscreener 앱 받기
34.25
0.15%
-0.05
시간 외 거래:
34.25
Hashicorp Inc 주식 (HCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $34.34 | $34.23 | $0.10 | 4,068,817.0 | -0.15% |
| 2025-01-29 | $34.35 | $34.25 | $0.10 | 1,661,540.0 | +0.03% |
| 2025-01-28 | $34.33 | $34.10 | $0.23 | 3,362,037.0 | -0.06% |
| 2025-01-27 | $34.31 | $34.17 | $0.1375 | 2,311,893.0 | +0.18% |
| 2025-01-24 | $34.30 | $34.20 | $0.10 | 2,644,110.0 | +0.00% |
| 2025-01-23 | $34.30 | $34.22 | $0.08 | 1,946,284.0 | -0.09% |
| 2025-01-22 | $34.31 | $34.24 | $0.075 | 851,896.0 | +0.00% |
| 2025-01-21 | $34.31 | $34.24 | $0.07 | 1,303,784.0 | -0.15% |
| 2025-01-17 | $34.37 | $34.30 | $0.07 | 827,253.0 | +0.06% |
| 2025-01-16 | $34.34 | $34.27 | $0.065 | 1,531,138.0 | +0.03% |
| 2025-01-15 | $34.47 | $34.27 | $0.20 | 1,513,313.0 | -0.20% |
| 2025-01-14 | $34.40 | $34.22 | $0.18 | 2,190,855.0 | +0.26% |
| 2025-01-13 | $34.37 | $34.20 | $0.17 | 1,601,992.0 | -0.09% |
| 2025-01-10 | $34.35 | $34.15 | $0.205 | 3,941,759.0 | -0.06% |
| 2025-01-08 | $34.46 | $34.24 | $0.22 | 4,550,711.0 | +0.03% |
| 2025-01-07 | $34.34 | $34.24 | $0.10 | 2,049,796.0 | +0.18% |
| 2025-01-06 | $34.40 | $34.24 | $0.16 | 2,539,337.0 | -0.35% |
| 2025-01-03 | $34.39 | $34.17 | $0.22 | 2,306,222.0 | +0.61% |
| 2025-01-02 | $34.24 | $34.15 | $0.09 | 2,759,005.0 | -0.12% |
Hashicorp Inc 주식 (HCP) 연도별 가격 이력
이 심층 분석에서는 Hashicorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hashicorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hashicorp Inc 주식 (HCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $34.47 | $34.10 | $0.37 | 48,030,559.0 | +0.12% |
Hashicorp Inc 주식 (HCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.33 | $33.41 | $0.92 | 46,814,486.0 | +1.75% |
| 2024-11 | $34.21 | $33.11 | $1.10 | 27,109,117.0 | -0.71% |
| 2024-10 | $34.01 | $33.62 | $0.385 | 36,180,467.0 | +0.00% |
| 2024-09 | $34.06 | $33.62 | $0.445 | 41,600,180.0 | -0.24% |
| 2024-08 | $33.96 | $33.35 | $0.61 | 52,178,766.0 | +0.56% |
| 2024-07 | $33.81 | $33.09 | $0.72 | 57,444,211.0 | +0.18% |
| 2024-06 | $34.05 | $33.10 | $0.945 | 76,862,573.0 | +0.33% |
| 2024-05 | $33.60 | $32.46 | $1.14 | 93,888,527.0 | +3.45% |
| 2024-04 | $33.01 | $23.00 | $10.01 | 135,650,344.0 | +20.45% |
| 2024-03 | $29.59 | $23.67 | $5.92 | 61,206,654.0 | +3.38% |
| 2024-02 | $27.10 | $21.50 | $5.60 | 50,438,723.0 | +19.26% |
| 2024-01 | $23.47 | $20.89 | $2.58 | 38,358,040.0 | -7.53% |
Hashicorp Inc 주식 (HCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.49 | $19.27 | $6.22 | 82,388,985.0 | +10.36% |
| 2023-11 | $21.94 | $18.91 | $3.03 | 38,633,656.0 | +8.79% |
| 2023-10 | $23.38 | $19.32 | $4.06 | 44,375,264.0 | -13.75% |
| 2023-09 | $28.68 | $22.29 | $6.39 | 37,049,863.0 | -21.71% |
| 2023-08 | $30.32 | $26.46 | $3.86 | 33,727,925.0 | -1.52% |
| 2023-07 | $30.05 | $24.90 | $5.15 | 36,288,747.0 | +13.10% |
| 2023-06 | $36.39 | $24.84 | $11.55 | 76,789,886.0 | -23.76% |
| 2023-05 | $34.60 | $26.15 | $8.45 | 25,704,534.0 | +28.09% |
| 2023-04 | $29.33 | $25.83 | $3.50 | 24,159,481.0 | -8.47% |
| 2023-03 | $33.68 | $26.15 | $7.53 | 37,239,539.0 | +0.31% |
| 2023-02 | $37.31 | $28.22 | $9.09 | 29,299,550.0 | -9.26% |
| 2023-01 | $32.56 | $22.90 | $9.66 | 26,021,324.0 | +17.70% |
0.60%
0.05%
자본화:
|
볼륨(24시간):