Stockscreener 앱 받기
1.48%
Hess Corporation 주식 (HES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $161.7 | $158.0 | $3.70 | 514,113.0 | +1.49% |
| 2025-03-28 | $159.7 | $157.7 | $2.08 | 1,660,483.0 | -0.39% |
| 2025-03-27 | $160.6 | $158.2 | $2.48 | 1,644,060.0 | -0.90% |
| 2025-03-26 | $161.6 | $159.8 | $1.87 | 2,287,037.0 | +1.41% |
| 2025-03-25 | $160.1 | $157.7 | $2.37 | 1,519,517.0 | +0.60% |
| 2025-03-24 | $158.5 | $156.5 | $2.06 | 1,727,773.0 | +0.49% |
| 2025-03-21 | $157.0 | $155.4 | $1.60 | 2,543,862.0 | -0.50% |
| 2025-03-20 | $157.8 | $154.9 | $2.91 | 1,716,705.0 | +0.63% |
| 2025-03-19 | $157.1 | $152.8 | $4.30 | 2,764,053.0 | +2.33% |
| 2025-03-18 | $153.1 | $150.6 | $2.47 | 1,430,978.0 | +1.58% |
| 2025-03-17 | $151.1 | $147.9 | $3.22 | 2,358,774.0 | +1.57% |
| 2025-03-14 | $148.4 | $143.6 | $4.79 | 1,932,982.0 | +2.93% |
| 2025-03-13 | $145.4 | $143.1 | $2.29 | 1,475,662.0 | -0.08% |
| 2025-03-12 | $145.1 | $142.5 | $2.61 | 1,337,319.0 | -0.40% |
| 2025-03-11 | $149.3 | $144.2 | $5.08 | 2,234,919.0 | -2.45% |
| 2025-03-10 | $150.9 | $146.4 | $4.54 | 2,083,012.0 | +0.55% |
| 2025-03-07 | $148.4 | $143.5 | $4.87 | 1,360,949.0 | +2.85% |
| 2025-03-06 | $144.1 | $139.9 | $4.23 | 1,907,188.0 | +1.42% |
| 2025-03-05 | $141.7 | $138.4 | $3.26 | 1,902,089.0 | -0.74% |
| 2025-03-04 | $144.3 | $142.2 | $2.06 | 739,445.0 | -1.18% |
| 2025-03-03 | $150.5 | $142.6 | $7.88 | 2,468,093.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $161.7 | $138.4 | $23.24 | 37,609,013.0 | +7.97% |
| 2025-02 | $151.3 | $137.2 | $14.09 | 31,205,905.0 | +7.13% |
| 2025-01 | $151.8 | $133.7 | $18.12 | 39,588,964.0 | +4.53% |
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% |
0.40%
0.29%
자본화:
|
볼륨(24시간):