Stockscreener 앱 받기
33.76
0.98%
-0.3325
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $34.15 | $33.04 | $1.11 | 5,079,808.0 | -0.98% |
| 2026-10-26 | $34.27 | $33.48 | $0.79 | 11,428,953.0 | +1.34% |
| 2026-10-23 | $34.25 | $32.84 | $1.41 | 12,124,913.0 | -0.36% |
| 2026-10-22 | $33.85 | $31.02 | $2.83 | 15,847,903.0 | +7.79% |
| 2026-10-21 | $31.47 | $30.84 | $0.625 | 8,200,610.0 | +0.35% |
| 2026-10-20 | $31.28 | $30.02 | $1.26 | 7,996,518.0 | +3.21% |
| 2026-10-19 | $30.55 | $30.08 | $0.47 | 8,605,000.0 | +0.77% |
| 2026-10-16 | $31.36 | $29.84 | $1.52 | 13,054,139.0 | -2.72% |
| 2026-10-15 | $31.29 | $30.20 | $1.09 | 14,114,036.0 | +1.28% |
| 2026-10-14 | $30.89 | $30.04 | $0.855 | 11,231,229.0 | -0.56% |
| 2026-10-13 | $31.18 | $29.98 | $1.20 | 12,820,207.0 | +2.54% |
| 2026-10-12 | $30.50 | $29.18 | $1.32 | 12,167,633.0 | -1.09% |
| 2026-10-09 | $31.95 | $29.89 | $2.06 | 16,701,411.0 | -6.91% |
| 2026-10-08 | $32.61 | $31.93 | $0.678 | 10,028,207.0 | +0.62% |
| 2026-10-07 | $32.60 | $31.59 | $1.01 | 12,715,125.0 | +1.61% |
| 2026-10-06 | $32.67 | $31.45 | $1.23 | 9,946,204.0 | +0.83% |
| 2026-10-05 | $32.08 | $31.14 | $0.945 | 8,913,072.0 | -2.02% |
| 2026-10-02 | $32.85 | $32.07 | $0.78 | 10,303,153.0 | -0.09% |
| 2026-10-01 | $32.38 | $31.33 | $1.05 | 13,680,072.0 | +2.78% |
| 2026-09-30 | $31.70 | $30.64 | $1.05 | 14,898,082.0 | +1.79% |
| 2026-09-29 | $31.35 | $30.60 | $0.75 | 11,248,156.0 | -1.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.27 | $29.18 | $5.09 | 214,958,193.0 | +7.92% |
| 2026-09 | $36.23 | $29.75 | $6.48 | 336,338,039.0 | +4.20% |
| 2026-08 | $32.19 | $26.45 | $5.74 | 314,747,520.0 | +10.08% |
| 2026-07 | $29.11 | $21.67 | $7.44 | 318,730,077.0 | +24.29% |
| 2026-06 | $29.65 | $21.80 | $7.85 | 403,901,972.0 | -18.86% |
| 2026-05 | $28.17 | $20.37 | $7.80 | 446,024,461.0 | +29.63% |
| 2026-04 | $21.41 | $18.12 | $3.29 | 343,338,509.0 | +8.59% |
| 2026-03 | $20.14 | $18.01 | $2.13 | 426,002,127.0 | +1.16% |
| 2026-02 | $20.55 | $17.56 | $2.99 | 437,147,730.0 | -2.31% |
| 2026-01 | $22.60 | $18.93 | $3.67 | 352,372,637.0 | -12.75% |
Hp Inc 주식 (HPQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.04 | $22.66 | $3.38 | 258,679,169.0 | -6.22% |
| 2025-11 | $27.80 | $22.27 | $5.54 | 259,306,804.0 | -11.75% |
| 2025-10 | $28.98 | $25.45 | $3.53 | 289,831,135.0 | +1.62% |
| 2025-09 | $29.55 | $26.32 | $3.23 | 192,452,932.0 | -4.59% |
| 2025-08 | $28.92 | $24.11 | $4.82 | 179,666,818.0 | +15.08% |
| 2025-07 | $26.27 | $24.11 | $2.16 | 159,255,322.0 | +1.39% |
| 2025-06 | $25.71 | $23.45 | $2.26 | 194,517,029.0 | -1.77% |
| 2025-05 | $29.48 | $23.59 | $5.89 | 186,568,982.0 | -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
| 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% |
7.39%
자본화:
|
볼륨(24시간):