Stockscreener 앱 받기
37.78
3.05%
1.105
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.88 | $36.73 | $1.15 | 3,020,322.0 | +3.01% |
| 2024-11-20 | $36.98 | $36.42 | $0.555 | 4,523,117.0 | -0.52% |
| 2024-11-19 | $37.24 | $36.70 | $0.537 | 4,574,172.0 | -1.50% |
| 2024-11-18 | $37.73 | $36.84 | $0.88 | 7,481,597.0 | +1.93% |
| 2024-11-15 | $36.94 | $36.33 | $0.605 | 6,972,900.0 | +0.63% |
| 2024-11-14 | $37.10 | $36.47 | $0.63 | 5,899,860.0 | -0.87% |
| 2024-11-13 | $37.24 | $36.73 | $0.51 | 5,717,013.0 | -0.81% |
| 2024-11-12 | $37.93 | $37.10 | $0.83 | 6,336,648.0 | -1.49% |
| 2024-11-11 | $38.67 | $36.80 | $1.87 | 10,025,862.0 | +2.31% |
| 2024-11-08 | $37.32 | $36.68 | $0.64 | 5,281,403.0 | -1.39% |
| 2024-11-07 | $37.60 | $36.72 | $0.88 | 5,632,526.0 | +1.16% |
| 2024-11-06 | $37.53 | $35.89 | $1.64 | 9,367,954.0 | +0.74% |
| 2024-11-05 | $36.66 | $35.94 | $0.715 | 3,778,468.0 | +1.81% |
| 2024-11-04 | $36.46 | $35.80 | $0.6576 | 8,718,221.0 | -0.80% |
| 2024-11-01 | $36.58 | $35.48 | $1.09 | 6,135,455.0 | +2.14% |
| 2024-10-31 | $36.41 | $35.39 | $1.02 | 6,406,416.0 | -2.79% |
| 2024-10-30 | $37.26 | $36.53 | $0.73 | 5,036,731.0 | -1.40% |
| 2024-10-29 | $37.43 | $37.04 | $0.39 | 4,473,426.0 | -0.96% |
| 2024-10-28 | $37.63 | $36.97 | $0.67 | 4,729,999.0 | +1.46% |
| 2024-10-25 | $37.26 | $36.48 | $0.775 | 4,945,408.0 | +1.12% |
| 2024-10-24 | $36.53 | $35.65 | $0.88 | 5,833,012.0 | +1.73% |
| 2024-10-23 | $36.27 | $35.56 | $0.71 | 4,620,181.0 | -1.05% |
| 2024-10-22 | $36.37 | $35.90 | $0.47 | 3,842,740.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $38.67 | $35.48 | $3.18 | 93,465,518.0 | +6.38% |
| 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% |
3.52%
자본화:
|
볼륨(24시간):