Stockscreener 앱 받기
1.78%
시간 외 거래:
Hess Corporation 주식 (HES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $151.2 | $147.3 | $3.93 | 3,106,675.0 | -1.78% |
| 2025-01-17 | $151.8 | $149.1 | $2.68 | 2,350,275.0 | +1.08% |
| 2025-01-16 | $150.1 | $148.4 | $1.66 | 1,274,368.0 | +0.54% |
| 2025-01-15 | $149.2 | $146.3 | $2.88 | 2,140,889.0 | +1.53% |
| 2025-01-14 | $146.7 | $144.3 | $2.41 | 1,237,925.0 | +1.28% |
| 2025-01-13 | $146.9 | $143.0 | $3.88 | 2,347,316.0 | +1.70% |
| 2025-01-10 | $144.1 | $140.2 | $3.85 | 2,113,977.0 | +1.86% |
| 2025-01-08 | $140.4 | $137.1 | $3.37 | 1,913,316.0 | +0.87% |
| 2025-01-07 | $139.7 | $136.4 | $3.27 | 2,135,248.0 | +1.98% |
| 2025-01-06 | $138.6 | $135.6 | $2.99 | 1,488,473.0 | -0.34% |
| 2025-01-03 | $137.1 | $135.7 | $1.33 | 1,250,007.0 | +0.72% |
| 2025-01-02 | $136.2 | $133.7 | $2.60 | 1,617,467.0 | +1.81% |
| 2024-12-31 | $133.3 | $130.8 | $2.41 | 1,456,368.0 | +1.76% |
| 2024-12-30 | $131.3 | $129.1 | $2.27 | 1,353,799.0 | +0.10% |
| 2024-12-27 | $132.5 | $129.8 | $2.67 | 828,381.0 | -0.08% |
| 2024-12-26 | $131.1 | $129.1 | $1.95 | 750,340.0 | +0.10% |
| 2024-12-24 | $130.9 | $128.7 | $2.17 | 654,319.0 | +0.69% |
Hess Corporation 주식 (HES) 연도별 가격 이력
이 심층 분석에서는 Hess Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hess Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hess Corporation 주식 (HES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $151.8 | $133.7 | $18.12 | 26,082,611.0 | +11.77% |
Hess Corporation 주식 (HES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $148.4 | $127.2 | $21.22 | 29,457,322.0 | -11.19% |
| 2024-11 | $150.3 | $136.5 | $13.77 | 31,721,477.0 | +9.44% |
| 2024-10 | $142.9 | $133.8 | $9.14 | 30,843,062.0 | -0.97% |
| 2024-09 | $137.0 | $123.8 | $13.23 | 32,749,582.0 | -1.64% |
| 2024-08 | $149.8 | $130.3 | $19.40 | 35,473,246.0 | -10.01% |
| 2024-07 | $157.6 | $144.6 | $13.05 | 31,629,001.0 | +4.00% |
| 2024-06 | $153.8 | $142.0 | $11.81 | 35,830,100.0 | -4.27% |
| 2024-05 | $161.4 | $148.7 | $12.73 | 58,471,783.0 | -2.15% |
| 2024-04 | $164.0 | $149.6 | $14.36 | 38,581,577.0 | +3.18% |
| 2024-03 | $152.9 | $142.7 | $10.14 | 55,943,666.0 | +4.73% |
| 2024-02 | $150.9 | $139.8 | $11.13 | 59,276,292.0 | +3.71% |
| 2024-01 | $149.9 | $135.6 | $14.26 | 53,194,885.0 | -2.52% |
Hess Corporation 주식 (HES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $149.6 | $131.6 | $17.99 | 76,288,362.0 | +2.56% |
| 2023-11 | $148.2 | $136.7 | $11.52 | 79,395,299.0 | -2.66% |
| 2023-10 | $167.8 | $141.6 | $26.11 | 85,989,693.0 | -5.62% |
| 2023-09 | $165.4 | $149.5 | $15.94 | 37,303,421.0 | -0.97% |
| 2023-08 | $158.1 | $147.4 | $10.71 | 31,393,419.0 | +1.83% |
| 2023-07 | $152.4 | $129.1 | $23.32 | 38,763,878.0 | +11.61% |
| 2023-06 | $139.0 | $126.3 | $12.78 | 34,981,000.0 | +7.33% |
| 2023-05 | $145.3 | $124.3 | $20.98 | 32,421,469.0 | -12.68% |
| 2023-04 | $150.2 | $138.8 | $11.37 | 29,200,098.0 | +9.61% |
| 2023-03 | $142.1 | $113.8 | $28.30 | 44,849,852.0 | -1.75% |
| 2023-02 | $149.6 | $133.1 | $16.48 | 34,688,590.0 | -10.30% |
| 2023-01 | $160.5 | $130.6 | $29.93 | 34,092,371.0 | +5.88% |
2.73%
2.38%
자본화:
|
볼륨(24시간):