Stockscreener 앱 받기
27.90
2.62%
-0.75
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $28.65 | $27.79 | $0.8605 | 5,443,422.0 | -2.62% |
| 2025-03-27 | $28.78 | $28.29 | $0.495 | 5,891,784.0 | -0.21% |
| 2025-03-26 | $29.01 | $28.53 | $0.48 | 5,505,726.0 | -0.35% |
| 2025-03-25 | $29.13 | $28.60 | $0.53 | 5,992,103.0 | -0.66% |
| 2025-03-24 | $29.18 | $28.67 | $0.505 | 5,621,879.0 | +1.12% |
| 2025-03-21 | $28.68 | $27.95 | $0.73 | 22,531,145.0 | +0.60% |
| 2025-03-20 | $28.89 | $28.48 | $0.41 | 5,455,827.0 | -0.87% |
| 2025-03-19 | $29.01 | $28.49 | $0.52 | 7,783,106.0 | +0.21% |
| 2025-03-18 | $28.87 | $28.54 | $0.3291 | 4,832,693.0 | -0.73% |
| 2025-03-17 | $28.96 | $28.38 | $0.58 | 6,191,097.0 | +1.76% |
| 2025-03-14 | $28.54 | $28.11 | $0.42 | 5,099,640.0 | +1.79% |
| 2025-03-13 | $28.85 | $27.67 | $1.18 | 6,642,596.0 | -1.97% |
| 2025-03-12 | $28.59 | $27.82 | $0.77 | 8,915,553.0 | -0.52% |
| 2025-03-11 | $29.89 | $28.57 | $1.32 | 10,372,057.0 | -4.54% |
| 2025-03-10 | $30.50 | $29.60 | $0.90 | 8,530,627.0 | -1.83% |
| 2025-03-07 | $30.61 | $29.63 | $0.98 | 10,541,303.0 | +1.90% |
| 2025-03-06 | $30.02 | $29.24 | $0.78 | 9,190,137.0 | +1.52% |
| 2025-03-05 | $29.81 | $29.18 | $0.63 | 7,125,797.0 | +0.79% |
| 2025-03-04 | $29.69 | $29.18 | $0.514 | 3,179,849.0 | -2.50% |
| 2025-03-03 | $31.43 | $29.91 | $1.52 | 8,193,831.0 | -2.69% |
| 2025-02-28 | $31.43 | $29.98 | $1.45 | 21,371,173.0 | -6.82% |
| 2025-02-27 | $33.90 | $33.11 | $0.79 | 10,223,591.0 | -2.07% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $31.43 | $27.67 | $3.76 | 158,483,594.0 | -9.62% |
| 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
| 월 | 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
| 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% |
1.32%
자본화:
|
볼륨(24시간):