Stockscreener 앱 받기
32.94
1.48%
0.48
시간 외 거래:
32.94
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.19 | $32.14 | $1.05 | 14,940,675.0 | +1.48% |
| 2024-12-19 | $33.14 | $32.27 | $0.87 | 7,350,578.0 | -0.09% |
| 2024-12-18 | $34.07 | $32.44 | $1.63 | 9,769,893.0 | -3.99% |
| 2024-12-17 | $34.36 | $33.33 | $1.03 | 7,994,373.0 | -1.02% |
| 2024-12-16 | $34.78 | $34.05 | $0.73 | 8,032,775.0 | -1.04% |
| 2024-12-13 | $35.08 | $34.34 | $0.735 | 4,477,833.0 | -1.23% |
| 2024-12-12 | $35.14 | $34.26 | $0.88 | 5,011,513.0 | +1.24% |
| 2024-12-11 | $34.90 | $34.35 | $0.55 | 7,625,738.0 | -1.12% |
| 2024-12-10 | $36.27 | $34.90 | $1.37 | 7,823,177.0 | -4.14% |
| 2024-12-09 | $36.81 | $36.12 | $0.69 | 5,823,280.0 | +0.69% |
| 2024-12-06 | $36.60 | $35.90 | $0.705 | 6,453,016.0 | +0.08% |
| 2024-12-05 | $36.62 | $36.03 | $0.59 | 8,146,697.0 | -0.52% |
| 2024-12-04 | $36.93 | $35.95 | $0.975 | 7,958,310.0 | -1.17% |
| 2024-12-03 | $36.92 | $35.89 | $1.03 | 7,123,839.0 | +0.93% |
| 2024-12-02 | $36.60 | $35.22 | $1.38 | 10,999,928.0 | +2.88% |
| 2024-11-29 | $35.88 | $34.25 | $1.63 | 8,164,687.0 | +2.22% |
| 2024-11-27 | $37.50 | $33.53 | $3.97 | 26,960,355.0 | -11.36% |
| 2024-11-26 | $39.62 | $38.94 | $0.68 | 11,619,197.0 | -0.51% |
| 2024-11-25 | $39.80 | $38.22 | $1.58 | 12,974,050.0 | +3.07% |
| 2024-11-22 | $38.65 | $37.88 | $0.77 | 6,610,437.0 | +0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.93 | $32.14 | $4.79 | 134,472,300.0 | -7.03% |
| 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
| 월 | 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% |
Hp Inc 주식 (HPQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.23 | $26.09 | $4.14 | 136,582,727.0 | -10.55% |
| 2022-11 | $31.09 | $26.20 | $4.89 | 197,482,203.0 | +8.76% |
| 2022-10 | $28.12 | $24.07 | $4.05 | 163,862,957.0 | +10.83% |
| 2022-09 | $28.90 | $24.73 | $4.16 | 238,717,075.0 | -13.20% |
| 2022-08 | $35.32 | $28.67 | $6.65 | 194,927,773.0 | -14.02% |
| 2022-07 | $33.57 | $30.01 | $3.56 | 132,401,333.0 | +1.58% |
| 2022-06 | $40.79 | $32.30 | $8.48 | 187,646,278.0 | -15.37% |
| 2022-05 | $39.71 | $33.45 | $6.26 | 249,961,872.0 | +6.03% |
| 2022-04 | $41.47 | $34.47 | $7.00 | 342,690,533.0 | +0.91% |
| 2022-03 | $40.37 | $33.71 | $6.66 | 443,790,895.0 | +5.65% |
| 2022-02 | $39.07 | $33.04 | $6.03 | 180,378,253.0 | -6.45% |
| 2022-01 | $39.65 | $33.61 | $6.04 | 187,641,461.0 | -2.50% |
1.60%
0.26%
자본화:
|
볼륨(24시간):