Stockscreener 앱 받기
23.18
4.57%
-1.11
시간 외 거래:
23.26
0.08
+0.35%
Hp Inc 주식 (HPQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $24.41 | $23.16 | $1.25 | 19,682,699.0 | -4.57% |
| 2026-06-16 | $24.76 | $24.01 | $0.75 | 12,602,898.0 | -1.26% |
| 2026-06-15 | $25.76 | $24.52 | $1.25 | 15,024,664.0 | -2.54% |
| 2026-06-12 | $25.30 | $24.02 | $1.29 | 10,803,928.0 | +2.27% |
| 2026-06-11 | $25.00 | $24.15 | $0.85 | 14,701,473.0 | -0.04% |
| 2026-06-10 | $25.20 | $24.23 | $0.97 | 21,508,203.0 | -1.00% |
| 2026-06-09 | $25.55 | $24.07 | $1.48 | 15,900,568.0 | -1.73% |
| 2026-06-08 | $25.48 | $24.56 | $0.915 | 17,922,344.0 | -0.78% |
| 2026-06-05 | $26.28 | $24.95 | $1.33 | 17,542,711.0 | -2.74% |
| 2026-06-04 | $26.71 | $25.72 | $0.99 | 15,619,771.0 | +1.00% |
| 2026-06-03 | $26.88 | $25.86 | $1.02 | 21,333,746.0 | -4.58% |
| 2026-06-02 | $29.65 | $27.20 | $2.45 | 29,194,676.0 | -6.99% |
| 2026-06-01 | $29.54 | $27.31 | $2.23 | 41,375,600.0 | +8.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.65 | $23.16 | $6.49 | 272,895,980.0 | -14.28% |
| 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% |
2.44%
자본화:
|
볼륨(24시간):