24.90
price down icon0.20%   -0.05
 
loading

Hp Inc 주식 (HPQ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $25.03 $24.40 $0.63 16,286,074.0 -0.20%
2025-05-29 $25.90 $23.59 $2.31 26,448,143.0 -8.27%
2025-05-28 $28.35 $27.20 $1.15 16,186,723.0 -4.02%
2025-05-27 $28.47 $28.14 $0.33 10,302,203.0 +1.29%
2025-05-23 $28.13 $27.56 $0.57 7,661,096.0 -1.82%
2025-05-22 $28.75 $28.38 $0.365 5,727,638.0 -0.38%
2025-05-21 $29.24 $28.55 $0.6863 7,584,007.0 -1.28%
2025-05-20 $29.48 $28.80 $0.68 7,760,620.0 -0.41%
2025-05-19 $29.12 $28.77 $0.35 6,834,855.0 -0.75%
2025-05-16 $29.37 $28.88 $0.4896 7,798,663.0 +1.88%
2025-05-15 $28.97 $28.35 $0.62 7,928,096.0 +0.45%
2025-05-14 $28.94 $28.54 $0.405 7,213,282.0 -0.45%
2025-05-13 $28.95 $28.14 $0.81 7,115,411.0 +1.84%
2025-05-12 $29.05 $28.13 $0.925 10,452,291.0 +6.80%
2025-05-09 $26.92 $26.41 $0.515 7,594,867.0 +0.49%
2025-05-08 $26.65 $25.98 $0.67 5,940,377.0 +1.86%
2025-05-07 $25.90 $25.43 $0.47 5,700,738.0 +0.86%
2025-05-06 $25.93 $25.49 $0.445 5,275,574.0 -1.04%
2025-05-05 $26.20 $25.75 $0.445 4,576,680.0 -0.19%
2025-05-02 $26.07 $25.79 $0.285 5,623,548.0 +2.21%
2025-05-01 $25.88 $25.36 $0.52 6,558,096.0 -0.70%

Hp Inc 주식 (HPQ) 연도별 가격 이력

이 심층 분석에서는 Hp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HPQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Hp Inc 주식 (HPQ) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $29.48 $23.59 $5.89 202,855,056.0 -2.62%
2025-04 $28.07 $21.21 $6.86 220,399,668.0 -7.66%
2025-03 $31.43 $27.30 $4.13 161,984,970.0 -10.30%
2025-02 $35.27 $29.98 $5.29 125,171,232.0 -5.02%
2025-01 $34.45 $32.22 $2.23 117,448,813.0 -0.40%

Hp Inc 주식 (HPQ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $36.93 $32.14 $4.79 138,101,243.0 -7.90%
2024-11 $39.80 $33.53 $6.26 162,594,112.0 -0.25%
2024-10 $37.97 $34.15 $3.82 129,254,896.0 -0.98%
2024-09 $36.93 $32.69 $4.24 170,125,061.0 -0.86%
2024-08 $36.87 $31.95 $4.92 156,354,068.0 +0.25%
2024-07 $38.42 $34.39 $4.03 130,737,675.0 +3.06%
2024-06 $37.18 $34.65 $2.53 166,783,289.0 -4.05%
2024-05 $39.52 $27.52 $12.00 193,737,929.0 +29.94%
2024-04 $30.56 $27.43 $3.13 133,027,326.0 -7.05%
2024-03 $31.05 $28.87 $2.18 184,076,645.0 +6.67%
2024-02 $29.49 $27.66 $1.83 159,648,308.0 -1.32%
2024-01 $31.09 $28.40 $2.69 174,398,944.0 -4.59%

Hp Inc 주식 (HPQ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $31.17 $28.45 $2.72 194,468,708.0 +2.56%
2023-11 $29.38 $26.22 $3.16 162,646,383.0 +11.43%
2023-10 $27.24 $25.56 $1.68 173,433,003.0 +2.45%
2023-09 $30.66 $25.22 $5.45 186,456,077.0 -13.50%
2023-08 $33.24 $27.85 $5.39 139,797,114.0 -9.50%
2023-07 $33.90 $30.24 $3.66 105,783,355.0 +6.90%
2023-06 $31.38 $28.81 $2.57 194,669,325.0 +5.68%
2023-05 $31.71 $28.53 $3.18 154,957,190.0 -2.19%
2023-04 $31.47 $28.72 $2.75 107,735,347.0 +1.23%
2023-03 $29.97 $26.93 $3.04 170,154,686.0 -0.58%
2023-02 $31.02 $28.90 $2.12 108,651,146.0 +1.30%
2023-01 $29.54 $26.57 $2.96 111,649,069.0 +8.45%
$40.02
price down icon 2.75%
computer_hardware STX
$117.94
price down icon 0.17%
$99.16
price down icon 0.05%
computer_hardware WDC
$51.55
price down icon 1.90%
$53.59
price down icon 0.09%
자본화:     |  볼륨(24시간):