Stockscreener 앱 받기
21.88
3.42%
0.70
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $21.96 | $21.30 | $0.66 | 4,862,662.0 | +3.38% |
| 2024-11-20 | $21.56 | $21.07 | $0.485 | 9,966,974.0 | -1.63% |
| 2024-11-19 | $21.57 | $20.86 | $0.705 | 8,774,362.0 | +0.70% |
| 2024-11-18 | $21.86 | $21.29 | $0.57 | 10,915,264.0 | +1.47% |
| 2024-11-15 | $21.49 | $20.98 | $0.51 | 10,734,026.0 | -1.27% |
| 2024-11-14 | $22.04 | $21.34 | $0.70 | 8,200,285.0 | -2.33% |
| 2024-11-13 | $22.15 | $21.61 | $0.54 | 10,107,598.0 | +0.55% |
| 2024-11-12 | $22.11 | $21.70 | $0.41 | 8,007,221.0 | -1.32% |
| 2024-11-11 | $22.40 | $21.89 | $0.51 | 10,286,592.0 | -0.09% |
| 2024-11-08 | $22.20 | $21.38 | $0.82 | 13,964,657.0 | +2.80% |
| 2024-11-07 | $21.66 | $21.17 | $0.495 | 11,734,671.0 | +0.52% |
| 2024-11-06 | $21.39 | $20.68 | $0.71 | 15,075,823.0 | +6.65% |
| 2024-11-05 | $20.27 | $19.86 | $0.415 | 9,287,838.0 | -0.05% |
| 2024-11-04 | $20.39 | $20.01 | $0.38 | 7,876,722.0 | -0.25% |
| 2024-11-01 | $20.25 | $19.51 | $0.735 | 12,038,744.0 | +2.92% |
| 2024-10-31 | $20.24 | $19.49 | $0.75 | 11,611,575.0 | -4.18% |
| 2024-10-30 | $21.05 | $20.23 | $0.82 | 15,011,763.0 | +2.37% |
| 2024-10-29 | $19.98 | $19.69 | $0.285 | 8,158,417.0 | +0.71% |
| 2024-10-28 | $19.88 | $19.48 | $0.40 | 8,019,821.0 | +1.39% |
| 2024-10-25 | $19.86 | $19.44 | $0.42 | 7,706,423.0 | +0.31% |
| 2024-10-24 | $19.47 | $19.23 | $0.235 | 9,337,031.0 | +0.47% |
| 2024-10-23 | $19.85 | $19.25 | $0.605 | 9,607,926.0 | -2.92% |
| 2024-10-22 | $19.96 | $19.57 | $0.39 | 10,987,436.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.40 | $19.51 | $2.89 | 151,833,439.0 | +12.34% |
| 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% |
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.29 | $15.70 | $1.59 | 235,889,393.0 | +0.41% |
| 2023-11 | $17.05 | $15.35 | $1.71 | 208,809,018.0 | +9.95% |
| 2023-10 | $17.59 | $14.91 | $2.68 | 209,673,111.0 | -11.46% |
| 2023-09 | $18.09 | $16.73 | $1.37 | 212,158,891.0 | +2.24% |
| 2023-08 | $18.14 | $16.20 | $1.94 | 271,786,714.0 | -2.24% |
| 2023-07 | $17.74 | $16.42 | $1.32 | 197,467,186.0 | +3.45% |
| 2023-06 | $17.74 | $14.43 | $3.31 | 311,238,563.0 | +16.50% |
| 2023-05 | $15.72 | $13.65 | $2.07 | 290,690,856.0 | +0.70% |
| 2023-04 | $16.40 | $13.96 | $2.44 | 188,318,995.0 | -10.11% |
| 2023-03 | $16.05 | $13.66 | $2.39 | 333,868,361.0 | +2.05% |
| 2023-02 | $16.73 | $15.46 | $1.28 | 238,507,771.0 | -3.22% |
| 2023-01 | $17.25 | $15.64 | $1.61 | 287,700,694.0 | +1.07% |
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.93 | $15.38 | $1.55 | 272,145,687.0 | -4.89% |
| 2022-11 | $16.86 | $13.57 | $3.29 | 298,111,717.0 | +17.59% |
| 2022-10 | $14.47 | $12.02 | $2.45 | 315,167,558.0 | +19.12% |
| 2022-09 | $13.82 | $11.90 | $1.92 | 277,774,816.0 | -11.91% |
| 2022-08 | $15.20 | $13.53 | $1.67 | 246,739,372.0 | -4.53% |
| 2022-07 | $14.33 | $12.40 | $1.93 | 147,436,338.0 | +7.35% |
| 2022-06 | $16.03 | $13.06 | $2.97 | 195,562,622.0 | -14.94% |
| 2022-05 | $16.80 | $13.53 | $3.27 | 275,088,545.0 | +1.23% |
| 2022-04 | $16.88 | $15.05 | $1.83 | 183,462,367.0 | -7.78% |
| 2022-03 | $17.66 | $15.27 | $2.39 | 270,674,459.0 | +4.96% |
| 2022-02 | $17.76 | $15.46 | $2.30 | 183,855,798.0 | -2.51% |
| 2022-01 | $17.60 | $15.40 | $2.20 | 236,987,265.0 | +3.55% |
0.06%
2.00%
자본화:
|
볼륨(24시간):