Stockscreener 앱 받기
26.49
0.63%
0.16
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $26.92 | $26.41 | $0.515 | 6,453,282.0 | +0.61% |
| 2025-05-08 | $26.65 | $25.98 | $0.67 | 5,940,377.0 | +1.86% |
| 2025-05-07 | $25.90 | $25.43 | $0.47 | 5,700,738.0 | +0.86% |
| 2025-05-06 | $25.93 | $25.49 | $0.445 | 5,275,574.0 | -1.04% |
| 2025-05-05 | $26.20 | $25.75 | $0.445 | 4,576,680.0 | -0.19% |
| 2025-05-02 | $26.07 | $25.79 | $0.285 | 5,623,548.0 | +2.21% |
| 2025-05-01 | $25.88 | $25.36 | $0.52 | 6,558,096.0 | -0.70% |
| 2025-04-30 | $25.67 | $24.92 | $0.75 | 6,199,806.0 | +0.20% |
| 2025-04-29 | $25.62 | $25.06 | $0.565 | 5,315,666.0 | +0.51% |
| 2025-04-28 | $25.54 | $25.02 | $0.5156 | 5,249,976.0 | +0.44% |
| 2025-04-25 | $25.52 | $25.06 | $0.46 | 5,021,284.0 | -0.20% |
| 2025-04-24 | $25.35 | $24.55 | $0.80 | 6,524,020.0 | +2.84% |
| 2025-04-23 | $25.58 | $24.49 | $1.09 | 7,284,893.0 | +1.86% |
| 2025-04-22 | $24.24 | $23.77 | $0.465 | 6,403,891.0 | +1.81% |
| 2025-04-21 | $23.82 | $23.11 | $0.72 | 8,811,017.0 | -0.34% |
| 2025-04-17 | $24.00 | $23.55 | $0.4497 | 6,783,528.0 | +1.53% |
| 2025-04-16 | $23.79 | $23.07 | $0.7188 | 7,276,219.0 | -1.14% |
| 2025-04-15 | $24.27 | $23.51 | $0.76 | 9,157,780.0 | -1.25% |
| 2025-04-14 | $25.11 | $23.65 | $1.46 | 10,637,436.0 | +2.56% |
| 2025-04-11 | $23.47 | $22.40 | $1.07 | 10,167,216.0 | +2.49% |
| 2025-04-10 | $23.66 | $22.32 | $1.34 | 11,236,772.0 | -5.81% |
| 2025-04-09 | $24.34 | $21.21 | $3.12 | 19,716,523.0 | +10.97% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.92 | $25.36 | $1.56 | 40,128,295.0 | +3.60% |
| 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% |
0.00%
0.23%
자본화:
|
볼륨(24시간):