Stockscreener 앱 받기
19.88
0.81%
0.16
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $20.04 | $19.66 | $0.375 | 15,861,912.0 | +0.81% |
| 2026-04-16 | $19.85 | $19.27 | $0.58 | 12,366,672.0 | +2.55% |
| 2026-04-15 | $19.34 | $18.85 | $0.49 | 12,127,375.0 | +1.26% |
| 2026-04-14 | $19.11 | $18.52 | $0.59 | 16,720,717.0 | -1.25% |
| 2026-04-13 | $19.41 | $18.15 | $1.27 | 32,839,985.0 | +5.31% |
| 2026-04-10 | $18.93 | $18.13 | $0.80 | 13,549,983.0 | -0.65% |
| 2026-04-09 | $18.97 | $18.12 | $0.845 | 19,495,640.0 | -2.70% |
| 2026-04-08 | $19.14 | $18.52 | $0.625 | 18,857,481.0 | +1.50% |
| 2026-04-07 | $18.99 | $18.53 | $0.46 | 14,252,654.0 | -1.74% |
| 2026-04-06 | $19.52 | $18.93 | $0.59 | 13,338,711.0 | -2.92% |
| 2026-04-02 | $19.52 | $18.64 | $0.88 | 15,186,876.0 | +2.96% |
| 2026-04-01 | $19.31 | $18.64 | $0.675 | 17,751,731.0 | -1.35% |
| 2026-03-31 | $19.33 | $18.66 | $0.665 | 24,175,378.0 | +0.84% |
| 2026-03-30 | $19.69 | $18.83 | $0.86 | 24,817,508.0 | -2.01% |
| 2026-03-27 | $19.52 | $18.92 | $0.605 | 23,552,766.0 | +0.62% |
| 2026-03-26 | $20.14 | $19.27 | $0.865 | 22,000,686.0 | -0.72% |
| 2026-03-25 | $20.14 | $19.09 | $1.05 | 21,365,716.0 | +3.02% |
| 2026-03-24 | $19.01 | $18.18 | $0.83 | 13,780,371.0 | +1.94% |
| 2026-03-23 | $18.67 | $18.02 | $0.65 | 14,230,488.0 | +1.42% |
| 2026-03-20 | $18.54 | $18.09 | $0.45 | 49,066,890.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $20.04 | $18.12 | $1.91 | 218,211,649.0 | +3.49% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):