Stockscreener 앱 받기
27.04
8.12%
2.03
시간 외 거래:
27.10
0.06
+0.22%
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $28.17 | $26.50 | $1.67 | 58,975,936.0 | +8.12% |
| 2026-05-28 | $26.65 | $24.57 | $2.08 | 36,532,148.0 | -1.88% |
| 2026-05-27 | $25.60 | $23.96 | $1.64 | 34,695,078.0 | +4.34% |
| 2026-05-26 | $25.29 | $24.17 | $1.12 | 33,366,976.0 | -3.21% |
| 2026-05-22 | $25.57 | $22.58 | $2.99 | 48,617,538.0 | +15.25% |
| 2026-05-21 | $22.02 | $20.82 | $1.20 | 16,297,689.0 | +3.94% |
| 2026-05-20 | $21.46 | $20.75 | $0.715 | 13,461,324.0 | +0.48% |
| 2026-05-19 | $21.00 | $20.44 | $0.56 | 10,884,429.0 | +0.24% |
| 2026-05-18 | $21.20 | $20.63 | $0.57 | 9,493,091.0 | +0.53% |
| 2026-05-15 | $21.10 | $20.57 | $0.5299 | 15,856,662.0 | +0.19% |
| 2026-05-14 | $21.64 | $20.71 | $0.93 | 17,161,267.0 | -2.30% |
| 2026-05-13 | $21.80 | $21.14 | $0.66 | 12,314,514.0 | +0.85% |
| 2026-05-12 | $21.74 | $20.85 | $0.8866 | 15,529,126.0 | -2.72% |
| 2026-05-11 | $22.77 | $21.51 | $1.26 | 22,082,085.0 | -4.45% |
| 2026-05-08 | $22.74 | $21.00 | $1.74 | 21,506,434.0 | +8.05% |
| 2026-05-07 | $21.65 | $20.89 | $0.765 | 19,737,395.0 | -1.96% |
| 2026-05-06 | $21.70 | $20.87 | $0.825 | 20,300,458.0 | +1.23% |
| 2026-05-05 | $21.47 | $20.37 | $1.10 | 17,631,843.0 | +1.68% |
| 2026-05-04 | $21.27 | $20.57 | $0.6936 | 9,582,260.0 | -0.14% |
| 2026-05-01 | $21.05 | $20.54 | $0.51 | 11,998,208.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.17 | $20.37 | $7.80 | 505,000,397.0 | +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% |
8.86%
자본화:
|
볼륨(24시간):