Stockscreener 앱 받기
19.26
2.07%
0.39
시간 외 거래:
19.27
0.010
+0.05%
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $19.74 | $19.06 | $0.68 | 20,573,464.0 | +2.07% |
| 2026-02-12 | $19.26 | $18.26 | $1.00 | 26,307,193.0 | -4.50% |
| 2026-02-11 | $19.91 | $19.50 | $0.41 | 14,733,169.0 | -0.25% |
| 2026-02-10 | $20.42 | $19.60 | $0.82 | 16,192,809.0 | +1.96% |
| 2026-02-09 | $19.62 | $19.14 | $0.48 | 16,662,107.0 | -1.12% |
| 2026-02-06 | $19.90 | $19.14 | $0.76 | 14,957,624.0 | +2.61% |
| 2026-02-05 | $19.94 | $18.78 | $1.16 | 24,384,024.0 | -3.38% |
| 2026-02-04 | $20.55 | $19.31 | $1.24 | 31,594,623.0 | +4.32% |
| 2026-02-03 | $19.15 | $18.32 | $0.835 | 33,017,793.0 | -4.09% |
| 2026-02-02 | $19.93 | $19.40 | $0.53 | 28,357,481.0 | +1.90% |
| 2026-01-30 | $19.45 | $18.96 | $0.49 | 21,543,431.0 | +0.26% |
| 2026-01-29 | $19.62 | $18.93 | $0.69 | 18,130,972.0 | +1.78% |
| 2026-01-28 | $19.66 | $19.01 | $0.645 | 16,901,894.0 | -1.65% |
| 2026-01-27 | $19.52 | $19.15 | $0.37 | 15,139,273.0 | -0.46% |
| 2026-01-26 | $19.59 | $19.30 | $0.295 | 14,399,429.0 | +0.15% |
| 2026-01-23 | $19.71 | $19.20 | $0.51 | 17,420,275.0 | -2.02% |
| 2026-01-22 | $20.20 | $19.65 | $0.55 | 13,926,624.0 | +1.54% |
| 2026-01-21 | $19.99 | $19.27 | $0.715 | 18,298,678.0 | -1.36% |
| 2026-01-20 | $20.28 | $19.58 | $0.6986 | 19,524,158.0 | -2.80% |
| 2026-01-16 | $20.74 | $19.98 | $0.76 | 20,424,641.0 | -1.16% |
| 2026-01-15 | $21.02 | $20.50 | $0.515 | 14,101,095.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.55 | $18.26 | $2.29 | 247,353,751.0 | -0.93% |
| 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% |
0.36%
자본화:
|
볼륨(24시간):