Stockscreener 앱 받기
24.11
0.29%
-0.07
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $24.75 | $24.09 | $0.665 | 19,505,445.0 | -0.29% |
| 2025-06-18 | $24.41 | $24.10 | $0.31 | 8,656,842.0 | -0.45% |
| 2025-06-17 | $24.70 | $24.20 | $0.505 | 5,794,260.0 | -0.94% |
| 2025-06-16 | $24.55 | $23.98 | $0.575 | 8,022,746.0 | +2.85% |
| 2025-06-13 | $24.59 | $23.76 | $0.83 | 7,074,765.0 | -3.64% |
| 2025-06-12 | $24.91 | $24.64 | $0.265 | 5,662,973.0 | -0.32% |
| 2025-06-11 | $25.46 | $24.71 | $0.75 | 6,238,871.0 | -2.90% |
| 2025-06-10 | $25.69 | $25.07 | $0.62 | 9,361,081.0 | +1.75% |
| 2025-06-09 | $25.58 | $25.00 | $0.58 | 11,831,968.0 | -0.24% |
| 2025-06-06 | $25.30 | $24.84 | $0.455 | 12,428,061.0 | +1.94% |
| 2025-06-05 | $25.38 | $24.61 | $0.77 | 12,275,022.0 | -1.91% |
| 2025-06-04 | $25.71 | $25.11 | $0.60 | 12,719,969.0 | -0.79% |
| 2025-06-03 | $25.47 | $24.51 | $0.96 | 8,386,179.0 | +1.89% |
| 2025-06-02 | $24.98 | $24.45 | $0.53 | 9,579,346.0 | +0.04% |
| 2025-05-30 | $25.03 | $24.40 | $0.63 | 16,286,074.0 | -0.20% |
| 2025-05-29 | $25.90 | $23.59 | $2.31 | 26,448,143.0 | -8.27% |
| 2025-05-28 | $28.35 | $27.20 | $1.15 | 16,186,723.0 | -4.02% |
| 2025-05-27 | $28.47 | $28.14 | $0.33 | 10,302,203.0 | +1.29% |
| 2025-05-23 | $28.13 | $27.56 | $0.57 | 7,661,096.0 | -1.82% |
| 2025-05-22 | $28.75 | $28.38 | $0.365 | 5,727,638.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $25.71 | $23.76 | $1.95 | 157,042,973.0 | -3.17% |
| 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% |
1.91%
0.26%
자본화:
|
볼륨(24시간):