Stockscreener 앱 받기
32.62
1.15%
-0.38
시간 외 거래:
32.50
-0.12
-0.37%
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $33.04 | $31.88 | $1.16 | 10,238,245.0 | -1.15% |
| 2026-05-18 | $33.83 | $32.32 | $1.51 | 16,640,114.0 | -0.30% |
| 2026-05-15 | $33.66 | $32.72 | $0.9394 | 16,382,070.0 | -3.02% |
| 2026-05-14 | $34.70 | $33.24 | $1.45 | 34,862,380.0 | +6.42% |
| 2026-05-13 | $32.53 | $30.17 | $2.36 | 27,450,698.0 | +6.16% |
| 2026-05-12 | $30.58 | $29.49 | $1.09 | 11,195,757.0 | -2.14% |
| 2026-05-11 | $31.64 | $30.67 | $0.97 | 14,195,994.0 | -1.53% |
| 2026-05-08 | $31.35 | $29.83 | $1.52 | 17,500,868.0 | +5.56% |
| 2026-05-07 | $30.05 | $29.31 | $0.74 | 15,700,369.0 | -2.21% |
| 2026-05-06 | $30.42 | $29.52 | $0.895 | 12,857,986.0 | +1.10% |
| 2026-05-05 | $30.15 | $28.95 | $1.20 | 11,527,744.0 | +4.63% |
| 2026-05-04 | $29.30 | $28.38 | $0.92 | 12,076,631.0 | +0.49% |
| 2026-05-01 | $28.97 | $28.35 | $0.62 | 11,026,135.0 | -0.70% |
| 2026-04-30 | $28.79 | $27.99 | $0.80 | 17,172,069.0 | +1.66% |
| 2026-04-29 | $28.47 | $27.68 | $0.79 | 13,255,182.0 | +1.25% |
| 2026-04-28 | $28.23 | $27.34 | $0.885 | 11,451,017.0 | -2.34% |
| 2026-04-27 | $28.90 | $28.31 | $0.59 | 8,407,129.0 | +1.63% |
| 2026-04-24 | $28.37 | $27.48 | $0.89 | 11,107,063.0 | +0.82% |
| 2026-04-23 | $28.52 | $27.41 | $1.12 | 11,613,005.0 | -2.03% |
| 2026-04-22 | $29.09 | $28.42 | $0.67 | 12,690,102.0 | -0.87% |
| 2026-04-21 | $29.63 | $27.96 | $1.67 | 22,850,735.0 | +3.42% |
Hewlett Packard Enterprise Co 주식 (HPE) 연도별 가격 이력
이 심층 분석에서는 Hewlett Packard Enterprise Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HPE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hewlett Packard Enterprise Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.70 | $28.35 | $6.34 | 221,893,236.0 | +13.38% |
| 2026-04 | $29.63 | $23.54 | $6.09 | 294,292,911.0 | +20.83% |
| 2026-03 | $26.43 | $20.60 | $5.82 | 470,184,130.0 | +10.90% |
| 2026-02 | $24.38 | $19.84 | $4.54 | 337,063,684.0 | -0.23% |
| 2026-01 | $24.41 | $20.07 | $4.34 | 333,992,398.0 | -10.41% |
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.41 | $20.61 | $4.80 | 529,817,187.0 | +10.06% |
| 2025-11 | $24.78 | $19.93 | $4.86 | 562,699,556.0 | -10.44% |
| 2025-10 | $26.44 | $22.11 | $4.33 | 878,642,929.0 | -0.57% |
| 2025-09 | $25.36 | $21.92 | $3.44 | 540,203,505.0 | +8.82% |
| 2025-08 | $23.31 | $19.64 | $3.67 | 341,209,011.0 | +9.09% |
| 2025-07 | $21.72 | $20.07 | $1.65 | 386,504,585.0 | +1.17% |
| 2025-06 | $20.97 | $17.02 | $3.95 | 412,943,335.0 | +18.34% |
| 2025-05 | $18.18 | $16.18 | $2.00 | 319,610,149.0 | +6.54% |
| 2025-04 | $16.54 | $11.96 | $4.57 | 511,718,549.0 | +5.12% |
| 2025-03 | $20.09 | $14.64 | $5.45 | 535,763,811.0 | -22.11% |
| 2025-02 | $21.98 | $19.24 | $2.74 | 197,141,489.0 | -6.51% |
| 2025-01 | $24.66 | $20.34 | $4.32 | 316,306,432.0 | -0.75% |
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.24 | $20.55 | $3.69 | 310,536,625.0 | +0.85% |
| 2024-11 | $22.62 | $19.51 | $3.11 | 217,570,406.0 | +8.88% |
| 2024-10 | $21.09 | $19.23 | $1.86 | 251,184,221.0 | -4.74% |
| 2024-09 | $20.51 | $15.77 | $4.74 | 484,653,720.0 | +5.63% |
| 2024-08 | $19.98 | $16.61 | $3.37 | 229,325,266.0 | -2.71% |
| 2024-07 | $21.61 | $18.99 | $2.62 | 227,107,924.0 | -5.95% |
| 2024-06 | $22.82 | $17.59 | $5.23 | 515,984,807.0 | +19.94% |
| 2024-05 | $18.95 | $16.26 | $2.69 | 270,840,047.0 | +3.82% |
| 2024-04 | $18.76 | $16.65 | $2.11 | 264,206,602.0 | -4.12% |
| 2024-03 | $20.07 | $14.46 | $5.61 | 472,457,801.0 | +16.41% |
| 2024-02 | $15.75 | $14.76 | $0.995 | 200,721,770.0 | -0.39% |
| 2024-01 | $17.80 | $14.70 | $3.10 | 280,293,592.0 | -9.95% |
0.47%
1.46%
자본화:
|
볼륨(24시간):