Stockscreener 앱 받기
16.67
1.13%
-0.19
시간 외 거래:
16.67
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.99 | $16.63 | $0.36 | 14,113,713.0 | -1.13% |
| 2025-05-02 | $16.99 | $16.64 | $0.345 | 15,396,531.0 | +2.74% |
| 2025-05-01 | $16.76 | $16.40 | $0.36 | 14,714,390.0 | +1.17% |
| 2025-04-30 | $16.29 | $15.71 | $0.5795 | 18,436,022.0 | -0.55% |
| 2025-04-29 | $16.48 | $16.26 | $0.225 | 10,174,233.0 | -1.09% |
| 2025-04-28 | $16.54 | $16.20 | $0.34 | 15,455,159.0 | +1.54% |
| 2025-04-25 | $16.34 | $16.06 | $0.275 | 10,286,651.0 | +0.37% |
| 2025-04-24 | $16.27 | $15.42 | $0.85 | 18,824,160.0 | +5.41% |
| 2025-04-23 | $16.26 | $15.31 | $0.945 | 19,298,703.0 | +1.32% |
| 2025-04-22 | $15.24 | $14.91 | $0.335 | 15,411,984.0 | +2.23% |
| 2025-04-21 | $15.02 | $14.55 | $0.47 | 19,113,792.0 | -2.11% |
| 2025-04-17 | $15.26 | $14.75 | $0.51 | 22,455,541.0 | +1.75% |
| 2025-04-16 | $15.19 | $14.60 | $0.59 | 25,800,576.0 | -0.87% |
| 2025-04-15 | $15.54 | $14.20 | $1.34 | 48,624,171.0 | +5.11% |
| 2025-04-14 | $14.86 | $14.27 | $0.59 | 24,157,924.0 | +0.99% |
| 2025-04-11 | $14.18 | $13.43 | $0.75 | 23,788,087.0 | +2.91% |
| 2025-04-10 | $14.07 | $13.20 | $0.87 | 22,993,988.0 | -5.24% |
| 2025-04-09 | $14.60 | $12.15 | $2.45 | 39,486,548.0 | +15.91% |
| 2025-04-08 | $13.75 | $12.26 | $1.49 | 27,306,427.0 | -6.15% |
Hewlett Packard Enterprise Co 주식 (HPE) 연도별 가격 이력
이 심층 분석에서는 Hewlett Packard Enterprise Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HPE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hewlett Packard Enterprise Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.99 | $16.40 | $0.59 | 58,338,347.0 | +2.77% |
| 2025-04 | $16.54 | $11.96 | $4.57 | 511,718,549.0 | +5.12% |
| 2025-03 | $20.09 | $14.64 | $5.45 | 535,763,811.0 | -22.11% |
| 2025-02 | $21.98 | $19.24 | $2.74 | 197,141,489.0 | -6.51% |
| 2025-01 | $24.66 | $20.34 | $4.32 | 316,306,432.0 | -0.75% |
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.24 | $20.55 | $3.69 | 310,536,625.0 | +0.85% |
| 2024-11 | $22.62 | $19.51 | $3.11 | 217,570,406.0 | +8.88% |
| 2024-10 | $21.09 | $19.23 | $1.86 | 251,184,221.0 | -4.74% |
| 2024-09 | $20.51 | $15.77 | $4.74 | 484,653,720.0 | +5.63% |
| 2024-08 | $19.98 | $16.61 | $3.37 | 229,325,266.0 | -2.71% |
| 2024-07 | $21.61 | $18.99 | $2.62 | 227,107,924.0 | -5.95% |
| 2024-06 | $22.82 | $17.59 | $5.23 | 515,984,807.0 | +19.94% |
| 2024-05 | $18.95 | $16.26 | $2.69 | 270,840,047.0 | +3.82% |
| 2024-04 | $18.76 | $16.65 | $2.11 | 264,206,602.0 | -4.12% |
| 2024-03 | $20.07 | $14.46 | $5.61 | 472,457,801.0 | +16.41% |
| 2024-02 | $15.75 | $14.76 | $0.995 | 200,721,770.0 | -0.39% |
| 2024-01 | $17.80 | $14.70 | $3.10 | 280,293,592.0 | -9.95% |
Hewlett Packard Enterprise Co 주식 (HPE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.29 | $15.70 | $1.59 | 235,889,393.0 | +0.41% |
| 2023-11 | $17.05 | $15.35 | $1.71 | 208,809,018.0 | +9.95% |
| 2023-10 | $17.59 | $14.91 | $2.68 | 209,673,111.0 | -11.46% |
| 2023-09 | $18.09 | $16.73 | $1.37 | 212,158,891.0 | +2.24% |
| 2023-08 | $18.14 | $16.20 | $1.94 | 271,786,714.0 | -2.24% |
| 2023-07 | $17.74 | $16.42 | $1.32 | 197,467,186.0 | +3.45% |
| 2023-06 | $17.74 | $14.43 | $3.31 | 311,238,563.0 | +16.50% |
| 2023-05 | $15.72 | $13.65 | $2.07 | 290,690,856.0 | +0.70% |
| 2023-04 | $16.40 | $13.96 | $2.44 | 188,318,995.0 | -10.11% |
| 2023-03 | $16.05 | $13.66 | $2.39 | 333,868,361.0 | +2.05% |
| 2023-02 | $16.73 | $15.46 | $1.28 | 238,507,771.0 | -3.22% |
| 2023-01 | $17.25 | $15.64 | $1.61 | 287,700,694.0 | +1.07% |
0.21%
0.99%
자본화:
|
볼륨(24시간):