Stockscreener 앱 받기
21.61
3.45%
0.72
시간 외 거래:
21.66
0.05
+0.23%
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.64 | $20.60 | $1.04 | 38,324,723.0 | +3.45% |
| 2024-12-19 | $21.20 | $20.76 | $0.44 | 16,397,162.0 | +1.46% |
| 2024-12-18 | $21.80 | $20.55 | $1.25 | 12,943,924.0 | -4.41% |
| 2024-12-17 | $21.91 | $21.36 | $0.55 | 12,899,713.0 | -1.42% |
| 2024-12-16 | $22.04 | $21.25 | $0.79 | 22,032,633.0 | +0.09% |
| 2024-12-13 | $22.07 | $21.68 | $0.39 | 10,168,322.0 | +0.00% |
| 2024-12-12 | $22.17 | $21.76 | $0.41 | 11,987,035.0 | -0.37% |
| 2024-12-11 | $22.00 | $21.20 | $0.795 | 15,482,753.0 | -0.05% |
| 2024-12-10 | $22.90 | $21.77 | $1.13 | 20,459,807.0 | -5.15% |
| 2024-12-09 | $23.92 | $23.06 | $0.86 | 20,259,031.0 | -3.51% |
| 2024-12-06 | $24.24 | $22.46 | $1.78 | 37,584,296.0 | +10.62% |
| 2024-12-05 | $22.74 | $21.57 | $1.17 | 26,563,133.0 | -0.51% |
| 2024-12-04 | $22.08 | $21.37 | $0.71 | 10,991,078.0 | +2.16% |
| 2024-12-03 | $21.32 | $20.96 | $0.36 | 9,121,637.0 | +0.24% |
| 2024-12-02 | $21.60 | $20.99 | $0.61 | 10,529,357.0 | +0.14% |
| 2024-11-29 | $21.42 | $20.81 | $0.61 | 6,713,197.0 | +2.02% |
| 2024-11-27 | $21.45 | $20.64 | $0.815 | 15,135,544.0 | -6.01% |
| 2024-11-26 | $22.25 | $21.93 | $0.315 | 7,854,585.0 | -0.36% |
| 2024-11-25 | $22.62 | $22.07 | $0.55 | 19,580,279.0 | +0.50% |
| 2024-11-22 | $22.22 | $21.72 | $0.50 | 8,482,305.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $24.24 | $20.55 | $3.69 | 314,069,327.0 | +1.84% |
| 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% |
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% |
0.12%
자본화:
|
볼륨(24시간):