Stockscreener 앱 받기
23.86
2.27%
0.53
시간 외 거래:
23.88
0.02
+0.08%
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $24.36 | $23.05 | $1.31 | 25,985,785.0 | +2.27% |
| 2025-12-05 | $23.55 | $20.61 | $2.95 | 47,265,333.0 | +1.88% |
| 2025-12-04 | $23.09 | $22.30 | $0.79 | 32,587,154.0 | +2.88% |
| 2025-12-03 | $22.41 | $21.82 | $0.59 | 18,932,146.0 | +1.55% |
| 2025-12-02 | $22.24 | $21.84 | $0.395 | 16,805,819.0 | -0.09% |
| 2025-12-01 | $22.03 | $21.48 | $0.55 | 25,159,872.0 | +0.32% |
| 2025-11-28 | $21.93 | $21.54 | $0.395 | 8,230,298.0 | +1.58% |
| 2025-11-26 | $21.61 | $21.10 | $0.51 | 19,589,752.0 | +0.80% |
| 2025-11-25 | $21.45 | $20.93 | $0.52 | 21,433,828.0 | +1.28% |
| 2025-11-24 | $21.25 | $20.66 | $0.595 | 35,266,830.0 | +2.78% |
| 2025-11-21 | $20.79 | $19.95 | $0.84 | 22,348,355.0 | +2.50% |
| 2025-11-20 | $21.31 | $19.93 | $1.38 | 24,173,158.0 | -2.82% |
| 2025-11-19 | $21.14 | $20.57 | $0.575 | 26,325,143.0 | -1.44% |
| 2025-11-18 | $21.45 | $20.72 | $0.735 | 42,949,271.0 | -1.55% |
| 2025-11-17 | $22.19 | $20.73 | $1.46 | 50,277,902.0 | -7.01% |
| 2025-11-14 | $23.42 | $22.35 | $1.07 | 29,801,910.0 | -0.44% |
| 2025-11-13 | $23.59 | $22.65 | $0.945 | 45,793,646.0 | -2.34% |
| 2025-11-12 | $23.70 | $23.00 | $0.695 | 38,337,493.0 | +2.58% |
| 2025-11-11 | $23.75 | $22.77 | $0.985 | 28,847,739.0 | -4.15% |
| 2025-11-10 | $24.41 | $23.58 | $0.83 | 34,045,103.0 | +1.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.36 | $20.61 | $3.75 | 192,721,894.0 | +9.10% |
| 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% |
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% |
0.74%
자본화:
|
볼륨(24시간):