Stockscreener 앱 받기
17.86
0.17%
-0.03
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $18.02 | $17.73 | $0.295 | 9,153,530.0 | -0.17% |
| 2024-05-16 | $18.08 | $17.75 | $0.33 | 9,963,188.0 | -0.45% |
| 2024-05-15 | $18.00 | $17.66 | $0.34 | 10,200,602.0 | +1.81% |
| 2024-05-14 | $17.66 | $17.42 | $0.24 | 11,422,278.0 | +1.55% |
| 2024-05-13 | $17.46 | $17.13 | $0.33 | 11,393,576.0 | +1.88% |
| 2024-05-10 | $17.29 | $16.99 | $0.30 | 6,328,515.0 | +0.00% |
| 2024-05-09 | $17.27 | $16.89 | $0.375 | 8,495,114.0 | -0.70% |
| 2024-05-08 | $17.19 | $16.71 | $0.48 | 8,017,543.0 | +1.90% |
| 2024-05-07 | $17.23 | $16.80 | $0.43 | 8,041,879.0 | -1.75% |
| 2024-05-06 | $17.20 | $16.95 | $0.25 | 8,578,940.0 | +1.78% |
| 2024-05-03 | $16.87 | $16.61 | $0.26 | 7,672,063.0 | +2.00% |
| 2024-05-02 | $16.65 | $16.26 | $0.39 | 10,348,327.0 | +0.55% |
| 2024-05-01 | $17.02 | $16.39 | $0.63 | 9,193,300.0 | -3.29% |
| 2024-04-30 | $17.40 | $16.98 | $0.42 | 9,723,459.0 | -1.05% |
| 2024-04-29 | $17.43 | $17.03 | $0.40 | 7,772,401.0 | +0.06% |
| 2024-04-26 | $17.28 | $16.88 | $0.405 | 9,053,205.0 | +1.18% |
| 2024-04-25 | $17.05 | $16.78 | $0.275 | 8,087,236.0 | +0.24% |
| 2024-04-24 | $17.05 | $16.79 | $0.26 | 10,610,746.0 | +0.59% |
| 2024-04-23 | $16.96 | $16.73 | $0.23 | 8,988,325.0 | +0.00% |
| 2024-04-22 | $16.98 | $16.65 | $0.33 | 8,382,372.0 | +0.24% |
| 2024-04-19 | $17.23 | $16.69 | $0.54 | 12,400,038.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $18.08 | $16.26 | $1.82 | 127,962,385.0 | +5.06% |
| 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% |
0.77%
0.62%
자본화:
|
볼륨(24시간):