HPQ
HP Inc. (HPQ)
32.2400
$
+0.5100 (%+1.61)
HPQ: HP Inc. Arşiv
HP Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 27,2836
KAPANIŞ 27,2608
En Düşük
DÜŞÜK 21,21
En Yüksek
YÜKSEK 35,28
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 32,69 | 32,83 | 32,28 | 32,47 |
| 03.01.2025 | 32,83 | 33,15 | 32,58 | 33,14 |
| 06.01.2025 | 33,53 | 34,17 | 33,41 | 33,87 |
| 07.01.2025 | 34,02 | 34,45 | 33,45 | 33,67 |
| 08.01.2025 | 33,5 | 33,55 | 33 | 33,45 |
| 10.01.2025 | 33,11 | 33,45 | 32,89 | 33,2 |
| 13.01.2025 | 33,09 | 33,09 | 32,47 | 32,62 |
| 14.01.2025 | 32,9 | 33,15 | 32,37 | 32,67 |
| 15.01.2025 | 33,37 | 33,55 | 32,7 | 32,79 |
| 16.01.2025 | 32,72 | 32,73 | 32,34 | 32,35 |
| 17.01.2025 | 32,72 | 33 | 32,5 | 32,51 |
| 21.01.2025 | 32,42 | 32,98 | 32,22 | 32,95 |
| 22.01.2025 | 33,04 | 33,57 | 32,84 | 33,13 |
| 23.01.2025 | 33,08 | 33,53 | 32,76 | 33,38 |
| 24.01.2025 | 33,51 | 33,52 | 32,63 | 32,73 |
| 27.01.2025 | 32,53 | 33,36 | 32,31 | 33,33 |
| 28.01.2025 | 33,19 | 33,2 | 32,29 | 32,74 |
| 29.01.2025 | 33,05 | 33,06 | 32,56 | 32,61 |
| 30.01.2025 | 33,02 | 33,08 | 32,69 | 32,8 |
| 31.01.2025 | 32,98 | 33,33 | 32,42 | 32,5 |
| 03.02.2025 | 31,71 | 32,38 | 31,05 | 32 |
| 04.02.2025 | 31,96 | 32,36 | 31,78 | 32,01 |
| 05.02.2025 | 32,01 | 32,58 | 32,01 | 32,57 |
| 06.02.2025 | 32,59 | 32,74 | 32,39 | 32,6 |
| 07.02.2025 | 32,85 | 32,97 | 32,14 | 32,27 |
| 10.02.2025 | 32,59 | 33,1 | 32,38 | 32,82 |
| 11.02.2025 | 32,66 | 33,29 | 32,52 | 33,15 |
| 12.02.2025 | 32,83 | 33,25 | 32,51 | 33,04 |
| 13.02.2025 | 33,1 | 33,34 | 32,91 | 33,3 |
| 14.02.2025 | 33,38 | 33,81 | 33,34 | 33,64 |
| 18.02.2025 | 33,87 | 34,23 | 33,6 | 34,2 |
| 19.02.2025 | 34,19 | 34,86 | 34,09 | 34,68 |
| 20.02.2025 | 34,85 | 34,9 | 34,38 | 34,72 |
| 21.02.2025 | 34,91 | 34,95 | 34,48 | 34,63 |
| 24.02.2025 | 34,84 | 35,28 | 34,67 | 34,67 |
| 25.02.2025 | 34,78 | 35,01 | 34,01 | 34,1 |
| 26.02.2025 | 33,97 | 34,07 | 33,59 | 33,83 |
| 27.02.2025 | 33,69 | 33,9 | 33,11 | 33,13 |
| 28.02.2025 | 31,43 | 31,43 | 29,98 | 30,87 |
| 03.03.2025 | 31,08 | 31,43 | 29,91 | 30,04 |
| 04.03.2025 | 29,92 | 30,13 | 29,18 | 29,29 |
| 05.03.2025 | 29,5 | 29,81 | 29,18 | 29,52 |
| 06.03.2025 | 29,25 | 30,02 | 29,24 | 29,97 |
| 07.03.2025 | 29,83 | 30,61 | 29,63 | 30,54 |
| 10.03.2025 | 30,31 | 30,5 | 29,6 | 29,98 |
| 11.03.2025 | 29,83 | 29,89 | 28,57 | 28,62 |
| 12.03.2025 | 28,51 | 28,59 | 27,82 | 28,47 |
| 13.03.2025 | 28,5 | 28,85 | 27,67 | 27,91 |
| 14.03.2025 | 28,25 | 28,54 | 28,12 | 28,41 |
| 17.03.2025 | 28,4 | 28,96 | 28,38 | 28,91 |
| 18.03.2025 | 28,76 | 28,87 | 28,54 | 28,7 |
| 19.03.2025 | 28,8 | 29,01 | 28,49 | 28,76 |
| 20.03.2025 | 28,6 | 28,89 | 28,48 | 28,51 |
| 21.03.2025 | 28,24 | 28,68 | 27,95 | 28,68 |
| 24.03.2025 | 29,06 | 29,18 | 28,67 | 29 |
| 25.03.2025 | 29,05 | 29,13 | 28,6 | 28,81 |
| 26.03.2025 | 28,81 | 29,01 | 28,53 | 28,71 |
| 27.03.2025 | 28,49 | 28,78 | 28,29 | 28,65 |
| 28.03.2025 | 28,39 | 28,65 | 27,79 | 27,9 |
| 31.03.2025 | 27,46 | 27,79 | 27,3 | 27,69 |
| 01.04.2025 | 27,88 | 27,96 | 27,46 | 27,79 |
| 02.04.2025 | 27,49 | 28,07 | 27,49 | 27,88 |
| 03.04.2025 | 25,88 | 25,94 | 22,95 | 23,78 |
| 04.04.2025 | 23,32 | 23,46 | 21,96 | 22,61 |
| 07.04.2025 | 21,82 | 24,06 | 21,59 | 23,38 |
| 08.04.2025 | 23,7 | 23,82 | 21,51 | 21,88 |
| 09.04.2025 | 21,5 | 24,34 | 21,21 | 24,28 |
| 10.04.2025 | 23,42 | 23,66 | 22,32 | 22,87 |
| 11.04.2025 | 22,99 | 23,47 | 22,4 | 23,44 |
| 14.04.2025 | 24,69 | 25,11 | 23,65 | 24,04 |
| 15.04.2025 | 24 | 24,27 | 23,51 | 23,74 |
| 16.04.2025 | 23,38 | 23,79 | 23,07 | 23,47 |
| 17.04.2025 | 23,72 | 24 | 23,55 | 23,83 |
| 21.04.2025 | 23,45 | 23,83 | 23,11 | 23,75 |
| 22.04.2025 | 24,02 | 24,25 | 23,78 | 24,18 |
| 23.04.2025 | 25,11 | 25,58 | 24,49 | 24,63 |
| 24.04.2025 | 24,74 | 25,35 | 24,55 | 25,33 |
| 25.04.2025 | 25,33 | 25,52 | 25,06 | 25,28 |
| 28.04.2025 | 25,28 | 25,54 | 25,02 | 25,39 |
| 29.04.2025 | 25,06 | 25,63 | 25,06 | 25,52 |
| 30.04.2025 | 24,92 | 25,67 | 24,92 | 25,57 |
| 01.05.2025 | 25,67 | 25,88 | 25,36 | 25,39 |
| 02.05.2025 | 25,93 | 26,08 | 25,79 | 25,95 |
| 05.05.2025 | 25,78 | 26,2 | 25,76 | 25,9 |
| 06.05.2025 | 25,62 | 25,94 | 25,49 | 25,63 |
| 07.05.2025 | 25,6 | 25,9 | 25,43 | 25,85 |
| 08.05.2025 | 26,1 | 26,65 | 25,98 | 26,33 |
| 09.05.2025 | 26,67 | 26,92 | 26,41 | 26,46 |
| 12.05.2025 | 28,18 | 29,06 | 28,13 | 28,26 |
| 13.05.2025 | 28,25 | 28,95 | 28,14 | 28,78 |
| 14.05.2025 | 28,8 | 28,94 | 28,54 | 28,65 |
| 15.05.2025 | 28,38 | 28,97 | 28,35 | 28,78 |
| 16.05.2025 | 28,9 | 29,37 | 28,88 | 29,32 |
| 19.05.2025 | 28,84 | 29,13 | 28,78 | 29,1 |
| 20.05.2025 | 29,1 | 29,48 | 28,8 | 28,98 |
| 21.05.2025 | 28,84 | 29,24 | 28,55 | 28,61 |
| 22.05.2025 | 28,5 | 28,75 | 28,38 | 28,5 |
| 23.05.2025 | 27,68 | 28,13 | 27,56 | 27,98 |
| 27.05.2025 | 28,44 | 28,47 | 28,14 | 28,34 |
| 28.05.2025 | 28,15 | 28,35 | 27,2 | 27,2 |
| 29.05.2025 | 23,82 | 25,9 | 23,59 | 24,95 |
| 30.05.2025 | 24,76 | 25,03 | 24,4 | 24,9 |
| 02.06.2025 | 24,94 | 24,98 | 24,45 | 24,91 |
| 03.06.2025 | 24,82 | 25,47 | 24,51 | 25,38 |
| 04.06.2025 | 25,46 | 25,71 | 25,11 | 25,18 |
| 05.06.2025 | 25,18 | 25,38 | 24,61 | 24,7 |
| 06.06.2025 | 25 | 25,3 | 24,84 | 25,18 |
| 09.06.2025 | 25,51 | 25,58 | 25 | 25,12 |
| 10.06.2025 | 25,19 | 25,69 | 25,07 | 25,56 |
| 11.06.2025 | 25,46 | 25,46 | 24,71 | 24,82 |
| 12.06.2025 | 24,75 | 24,91 | 24,64 | 24,74 |
| 13.06.2025 | 24,4 | 24,59 | 23,76 | 23,84 |
| 16.06.2025 | 24,05 | 24,56 | 23,98 | 24,52 |
| 17.06.2025 | 24,36 | 24,71 | 24,2 | 24,29 |
| 18.06.2025 | 24,28 | 24,41 | 24,1 | 24,18 |
| 20.06.2025 | 24,46 | 24,75 | 24,09 | 24,11 |
| 23.06.2025 | 23,98 | 24,01 | 23,45 | 23,91 |
| 24.06.2025 | 24,25 | 24,6 | 24,15 | 24,54 |
| 25.06.2025 | 24,55 | 24,6 | 24,31 | 24,53 |
| 26.06.2025 | 24,81 | 24,84 | 24,47 | 24,71 |
| 27.06.2025 | 24,74 | 24,97 | 24,43 | 24,77 |
| 30.06.2025 | 24,91 | 24,95 | 24,35 | 24,46 |
| 01.07.2025 | 24,31 | 25,82 | 24,3 | 25,5 |
| 02.07.2025 | 25,58 | 25,96 | 25,25 | 25,85 |
| 03.07.2025 | 26,08 | 26,26 | 25,98 | 26 |
| 07.07.2025 | 25,86 | 25,96 | 25,22 | 25,34 |
| 08.07.2025 | 25,52 | 26,02 | 25,26 | 25,8 |
| 09.07.2025 | 25,82 | 25,95 | 25,28 | 25,62 |
| 10.07.2025 | 25,68 | 26,27 | 25,59 | 25,73 |
| 11.07.2025 | 25,5 | 25,63 | 25,31 | 25,42 |
| 14.07.2025 | 25,2 | 25,38 | 24,66 | 24,83 |
| 15.07.2025 | 25,06 | 25,23 | 24,49 | 24,52 |
| 16.07.2025 | 24,54 | 24,63 | 24,11 | 24,56 |
| 17.07.2025 | 24,56 | 24,81 | 24,31 | 24,75 |
| 18.07.2025 | 24,96 | 25,11 | 24,72 | 25,06 |
| 21.07.2025 | 25,18 | 25,19 | 24,8 | 24,83 |
| 22.07.2025 | 24,95 | 25,42 | 24,83 | 25,41 |
| 23.07.2025 | 25,68 | 26,05 | 25,5 | 25,88 |
| 24.07.2025 | 25,72 | 25,92 | 25,56 | 25,69 |
| 25.07.2025 | 25,73 | 25,8 | 25,43 | 25,68 |
| 28.07.2025 | 25,74 | 25,95 | 25,49 | 25,85 |
| 29.07.2025 | 26 | 26,03 | 25,59 | 25,67 |
| 30.07.2025 | 25,75 | 25,8 | 24,93 | 25,1 |
| 31.07.2025 | 24,99 | 25,36 | 24,76 | 24,8 |
| 01.08.2025 | 24,52 | 24,64 | 24,11 | 24,45 |
| 04.08.2025 | 24,48 | 25 | 24,45 | 24,97 |
| 05.08.2025 | 25,25 | 25,36 | 24,92 | 25,05 |
| 06.08.2025 | 25,1 | 25,24 | 24,79 | 25,01 |
| 07.08.2025 | 25,43 | 25,53 | 25,03 | 25,35 |
| 08.08.2025 | 25,51 | 26,15 | 25,32 | 26,11 |
| 11.08.2025 | 26,16 | 26,37 | 25,46 | 25,51 |
| 12.08.2025 | 25,9 | 26,7 | 25,78 | 26,6 |
| 13.08.2025 | 26,57 | 27,33 | 26,57 | 27,14 |
| 14.08.2025 | 26,67 | 27,01 | 26,62 | 26,93 |
| 15.08.2025 | 27,09 | 27,16 | 26,57 | 26,74 |
| 18.08.2025 | 26,71 | 27,02 | 26,69 | 26,83 |
| 19.08.2025 | 26,95 | 27,36 | 26,91 | 27 |
| 20.08.2025 | 26,8 | 26,9 | 26,36 | 26,47 |
| 21.08.2025 | 26,42 | 26,59 | 26,3 | 26,58 |
| 22.08.2025 | 26,76 | 27,75 | 26,67 | 27,74 |
| 25.08.2025 | 27,65 | 27,79 | 27,45 | 27,5 |
| 26.08.2025 | 27,35 | 27,52 | 26,93 | 27,01 |
| 27.08.2025 | 27,07 | 27,26 | 26,9 | 27,11 |
| 28.08.2025 | 28,38 | 28,92 | 27 | 28,35 |
| 29.08.2025 | 28,1 | 28,75 | 28,01 | 28,54 |
| 02.09.2025 | 28,05 | 28,97 | 27,79 | 28,94 |
| 03.09.2025 | 29 | 29,2 | 28,51 | 28,7 |
| 04.09.2025 | 28,72 | 28,96 | 28,47 | 28,92 |
| 05.09.2025 | 29,05 | 29,45 | 28,9 | 29,34 |
| 08.09.2025 | 29,28 | 29,39 | 28,83 | 29,35 |
| 09.09.2025 | 29,21 | 29,55 | 28,92 | 29,04 |
| 10.09.2025 | 28,42 | 28,57 | 27,59 | 28,37 |
| 11.09.2025 | 28,52 | 28,8 | 28,25 | 28,34 |
| 12.09.2025 | 28,24 | 28,49 | 27,93 | 27,97 |
| 15.09.2025 | 28,04 | 28,1 | 27,7 | 27,75 |
| 16.09.2025 | 27,82 | 28,17 | 27,62 | 27,72 |
| 17.09.2025 | 27,77 | 28,5 | 27,69 | 27,9 |
| 18.09.2025 | 28,21 | 28,3 | 27,85 | 28,24 |
| 19.09.2025 | 28,28 | 28,3 | 27,99 | 28,16 |
| 22.09.2025 | 28,12 | 28,37 | 27,73 | 28,26 |
| 23.09.2025 | 28,36 | 28,86 | 28,36 | 28,53 |
| 24.09.2025 | 28,48 | 28,74 | 27,47 | 27,5 |
| 25.09.2025 | 27,07 | 27,14 | 26,73 | 26,85 |
| 26.09.2025 | 26,76 | 26,9 | 26,32 | 26,71 |
| 29.09.2025 | 26,89 | 27,05 | 26,68 | 26,89 |
| 30.09.2025 | 26,9 | 27,25 | 26,85 | 27,23 |
| 01.10.2025 | 27,19 | 27,22 | 26,4 | 26,7 |
| 02.10.2025 | 26,76 | 27,15 | 26,42 | 26,48 |
| 03.10.2025 | 26,61 | 27,29 | 26,51 | 26,64 |
| 06.10.2025 | 26,79 | 26,91 | 26,44 | 26,61 |
| 07.10.2025 | 26,78 | 26,84 | 26,2 | 26,55 |
| 08.10.2025 | 26,58 | 27,18 | 26,44 | 27,03 |
| 09.10.2025 | 27,16 | 27,34 | 26,73 | 26,97 |
| 10.10.2025 | 27,1 | 27,18 | 25,46 | 25,55 |
| 13.10.2025 | 26,03 | 27,38 | 26,01 | 27,35 |
| 14.10.2025 | 27,49 | 28,74 | 27,4 | 28,54 |
| 15.10.2025 | 28,86 | 28,99 | 28,39 | 28,61 |
| 16.10.2025 | 28,69 | 28,73 | 27,09 | 27,2 |
| 17.10.2025 | 27,1 | 27,61 | 27 | 27,37 |
| 20.10.2025 | 27,56 | 28,09 | 27,5 | 27,66 |
| 21.10.2025 | 27,73 | 28,5 | 27,67 | 28,16 |
| 22.10.2025 | 27,2 | 27,97 | 26,97 | 27,66 |
| 23.10.2025 | 27,78 | 28,14 | 27,67 | 27,83 |
| 24.10.2025 | 28,26 | 28,43 | 27,64 | 27,66 |
| 27.10.2025 | 27,94 | 28,1 | 27,71 | 27,92 |
| 28.10.2025 | 27,8 | 28,19 | 27,51 | 28,07 |
| 29.10.2025 | 27,88 | 28,25 | 27,57 | 27,7 |
| 30.10.2025 | 27,39 | 27,83 | 27,18 | 27,51 |
| 31.10.2025 | 27,52 | 27,88 | 27,29 | 27,67 |
| 03.11.2025 | 27,6 | 27,8 | 26,7 | 27,01 |
| 04.11.2025 | 26,52 | 26,72 | 25,91 | 25,94 |
| 05.11.2025 | 25,94 | 26,71 | 25,76 | 26,64 |
| 06.11.2025 | 26,67 | 26,69 | 26,1 | 26,17 |
| 07.11.2025 | 26,01 | 26,33 | 25,82 | 26,28 |
| 10.11.2025 | 26,57 | 26,58 | 25,18 | 25,29 |
| 11.11.2025 | 25,21 | 25,27 | 24,63 | 24,73 |
| 12.11.2025 | 24,85 | 25,32 | 24,85 | 25,21 |
| 13.11.2025 | 25,2 | 25,44 | 24,94 | 24,98 |
| 14.11.2025 | 24,7 | 25 | 24,47 | 24,53 |
| 17.11.2025 | 23,56 | 23,99 | 22,78 | 22,87 |
| 18.11.2025 | 22,71 | 23,01 | 22,4 | 22,71 |
| 19.11.2025 | 22,66 | 22,79 | 22,44 | 22,47 |
| 20.11.2025 | 22,68 | 22,94 | 22,27 | 22,61 |
| 21.11.2025 | 22,8 | 24,26 | 22,77 | 23,96 |
| 24.11.2025 | 24,05 | 24,5 | 23,97 | 24,38 |
| 25.11.2025 | 24,4 | 25,05 | 24,2 | 24,32 |
| 26.11.2025 | 24,1 | 24,58 | 23,5 | 23,98 |
| 28.11.2025 | 24,15 | 24,43 | 23,84 | 24,42 |
| 01.12.2025 | 24 | 24,72 | 23,98 | 24,39 |
| 02.12.2025 | 24,75 | 25,45 | 24,43 | 25,15 |
| 03.12.2025 | 25,24 | 25,47 | 24,97 | 25,19 |
| 04.12.2025 | 25,2 | 25,93 | 25,11 | 25,9 |
| 05.12.2025 | 25,93 | 26,04 | 25,64 | 25,91 |
| 08.12.2025 | 25,74 | 25,77 | 24,91 | 25,07 |
| 09.12.2025 | 24,79 | 25,52 | 24,75 | 25,38 |
| 10.12.2025 | 25,34 | 25,58 | 25,13 | 25,49 |
| 11.12.2025 | 25,14 | 25,49 | 25,11 | 25,41 |
| 12.12.2025 | 25,39 | 25,47 | 24,67 | 24,74 |
| 15.12.2025 | 24,95 | 25,03 | 24,38 | 24,49 |
| 16.12.2025 | 24,46 | 24,93 | 24,42 | 24,83 |
| 17.12.2025 | 24,77 | 24,89 | 24,22 | 24,43 |
| 18.12.2025 | 23,87 | 24,11 | 22,98 | 23,45 |
| 19.12.2025 | 23,39 | 23,53 | 23,07 | 23,26 |
| 22.12.2025 | 23,49 | 23,65 | 23,09 | 23,17 |
| 23.12.2025 | 23,15 | 23,39 | 22,78 | 22,93 |
| 24.12.2025 | 22,99 | 23,27 | 22,97 | 23,16 |
| 26.12.2025 | 23,18 | 23,31 | 23,13 | 23,26 |
| 29.12.2025 | 23,18 | 23,28 | 22,66 | 22,73 |
| 30.12.2025 | 22,68 | 22,98 | 22,66 | 22,9 |
| 31.12.2025 | 22,86 | 22,9 | 22,27 | 22,28 |