Stockscreener 앱 받기
29.65
0.71%
+0.21
시간 외 거래:
29.71
0.06
+0.20%
HP Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $29.68 | $29.33 | $0.35 | 6,351,162.0 | +0.71% |
| 2024-05-08 | $29.58 | $28.38 | $1.20 | 8,080,775.0 | +3.63% |
| 2024-05-07 | $28.80 | $28.25 | $0.555 | 3,820,097.0 | -0.04% |
| 2024-05-06 | $28.44 | $28.22 | $0.22 | 4,285,130.0 | +0.85% |
| 2024-05-03 | $28.50 | $28.01 | $0.49 | 6,485,006.0 | +0.86% |
| 2024-05-02 | $28.03 | $27.52 | $0.51 | 4,625,189.0 | +0.68% |
| 2024-05-01 | $28.07 | $27.61 | $0.47 | 5,937,565.0 | -1.21% |
| 2024-04-30 | $28.43 | $28.03 | $0.405 | 5,435,019.0 | -0.64% |
| 2024-04-29 | $28.45 | $28.12 | $0.33 | 4,872,052.0 | +0.96% |
| 2024-04-26 | $28.39 | $27.96 | $0.43 | 4,901,650.0 | -0.46% |
| 2024-04-25 | $28.30 | $27.75 | $0.545 | 4,973,810.0 | +0.11% |
| 2024-04-24 | $28.59 | $27.43 | $1.16 | 14,163,958.0 | +1.55% |
| 2024-04-23 | $27.85 | $27.58 | $0.27 | 5,111,103.0 | -0.11% |
| 2024-04-22 | $28.10 | $27.50 | $0.60 | 5,086,477.0 | -0.40% |
| 2024-04-19 | $27.94 | $27.57 | $0.37 | 4,682,213.0 | +0.69% |
| 2024-04-18 | $28.02 | $27.51 | $0.5099 | 4,436,237.0 | -0.25% |
| 2024-04-17 | $28.20 | $27.62 | $0.58 | 6,016,045.0 | -0.36% |
| 2024-04-16 | $28.04 | $27.55 | $0.49 | 6,995,722.0 | -0.61% |
| 2024-04-15 | $28.90 | $27.91 | $0.995 | 6,223,246.0 | -2.00% |
| 2024-04-12 | $29.18 | $28.36 | $0.82 | 7,222,609.0 | -2.39% |
| 2024-04-11 | $29.28 | $28.68 | $0.5986 | 5,518,437.0 | +0.97% |
| 2024-04-10 | $29.85 | $28.92 | $0.93 | 6,664,258.0 | -3.40% |
| 2024-04-09 | $29.98 | $29.37 | $0.61 | 6,593,534.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $29.68 | $27.52 | $2.16 | 45,936,086.0 | +5.55% |
| 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% |
0.07%
1.19%
자본화:
|
볼륨(24시간):