Stockscreener 앱 받기
26.85
2.36%
-0.65
시간 외 거래:
26.90
0.05
+0.19%
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $27.14 | $26.73 | $0.41 | 10,493,092.0 | -2.36% |
| 2025-09-24 | $28.74 | $27.46 | $1.27 | 9,816,721.0 | -3.61% |
| 2025-09-23 | $28.86 | $28.36 | $0.495 | 7,377,428.0 | +0.96% |
| 2025-09-22 | $28.37 | $27.73 | $0.6365 | 6,925,811.0 | +0.36% |
| 2025-09-19 | $28.30 | $27.98 | $0.315 | 12,697,244.0 | -0.28% |
| 2025-09-18 | $28.30 | $27.85 | $0.45 | 7,019,342.0 | +1.22% |
| 2025-09-17 | $28.50 | $27.69 | $0.809 | 12,900,003.0 | +0.65% |
| 2025-09-16 | $28.17 | $27.62 | $0.55 | 6,606,322.0 | -0.11% |
| 2025-09-15 | $28.10 | $27.70 | $0.40 | 8,788,715.0 | -0.79% |
| 2025-09-12 | $28.48 | $27.93 | $0.555 | 8,095,620.0 | -1.31% |
| 2025-09-11 | $28.80 | $28.25 | $0.555 | 8,052,341.0 | -0.11% |
| 2025-09-10 | $28.57 | $27.59 | $0.9799 | 9,092,795.0 | -2.31% |
| 2025-09-09 | $29.55 | $28.91 | $0.635 | 9,859,757.0 | -1.06% |
| 2025-09-08 | $29.39 | $28.83 | $0.56 | 8,040,216.0 | +0.03% |
| 2025-09-05 | $29.45 | $28.89 | $0.555 | 8,669,755.0 | +1.45% |
| 2025-09-04 | $28.96 | $28.47 | $0.49 | 11,576,572.0 | +0.77% |
| 2025-09-03 | $29.20 | $28.51 | $0.69 | 8,243,349.0 | -0.83% |
| 2025-09-02 | $28.97 | $27.79 | $1.18 | 13,259,173.0 | +1.40% |
| 2025-08-29 | $28.75 | $28.01 | $0.735 | 12,745,053.0 | +0.67% |
| 2025-08-28 | $28.92 | $27.00 | $1.92 | 20,133,098.0 | +4.57% |
| 2025-08-27 | $27.26 | $26.89 | $0.365 | 11,606,872.0 | +0.37% |
| 2025-08-26 | $27.52 | $26.93 | $0.595 | 11,925,300.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.55 | $26.73 | $2.82 | 178,007,348.0 | -5.92% |
| 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% |
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% |
1.63%
0.09%
자본화:
|
볼륨(24시간):