Stockscreener 앱 받기
27.27
1.53%
0.41
시간 외 거래:
27.12
-0.15
-0.55%
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $27.33 | $26.05 | $1.28 | 12,980,066.0 | +1.53% |
| 2026-07-30 | $27.47 | $26.23 | $1.23 | 17,208,388.0 | -5.46% |
| 2026-07-29 | $29.11 | $27.58 | $1.54 | 18,743,614.0 | +0.42% |
| 2026-07-28 | $28.37 | $26.80 | $1.57 | 25,439,391.0 | +6.55% |
| 2026-07-27 | $26.59 | $25.86 | $0.725 | 13,924,608.0 | +3.11% |
| 2026-07-24 | $26.00 | $24.76 | $1.23 | 11,626,413.0 | +5.06% |
| 2026-07-23 | $25.53 | $24.25 | $1.29 | 12,715,565.0 | -2.35% |
| 2026-07-22 | $25.54 | $24.98 | $0.56 | 10,121,541.0 | +1.17% |
| 2026-07-21 | $24.89 | $24.28 | $0.61 | 12,235,656.0 | +2.44% |
| 2026-07-20 | $24.84 | $24.02 | $0.82 | 12,706,992.0 | -2.50% |
| 2026-07-17 | $25.14 | $23.96 | $1.18 | 18,533,793.0 | +2.90% |
| 2026-07-16 | $24.18 | $23.38 | $0.80 | 13,597,160.0 | +1.64% |
| 2026-07-15 | $24.78 | $23.25 | $1.53 | 14,198,283.0 | -3.57% |
| 2026-07-14 | $25.57 | $24.26 | $1.31 | 18,976,805.0 | -0.57% |
| 2026-07-13 | $24.78 | $24.09 | $0.69 | 16,546,677.0 | +2.27% |
| 2026-07-10 | $24.84 | $24.12 | $0.72 | 10,963,117.0 | +0.37% |
| 2026-07-09 | $24.42 | $23.64 | $0.785 | 14,409,609.0 | +1.47% |
| 2026-07-08 | $23.85 | $22.84 | $1.01 | 15,213,047.0 | +3.57% |
| 2026-07-07 | $23.39 | $22.66 | $0.735 | 12,141,785.0 | +1.59% |
| 2026-07-06 | $22.67 | $21.96 | $0.71 | 11,077,883.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $29.11 | $21.67 | $7.44 | 331,710,143.0 | +24.29% |
| 2026-06 | $29.65 | $21.80 | $7.85 | 403,901,972.0 | -18.86% |
| 2026-05 | $28.17 | $20.37 | $7.80 | 446,024,461.0 | +29.63% |
| 2026-04 | $21.41 | $18.12 | $3.29 | 343,338,509.0 | +8.59% |
| 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% |
2.81%
5.09%
자본화:
|
볼륨(24시간):