148.11
price down icon1.89%   -2.85
after-market 시간 외 거래: 148.37 0.26 +0.18%
loading

Hess Corporation 주식 (HES) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-02-21 $151.1 $147.9 $3.16 1,699,810.0 -1.89%
2025-02-20 $151.3 $149.1 $2.20 1,002,572.0 +1.13%
2025-02-19 $150.2 $148.4 $1.87 1,585,140.0 +0.88%
2025-02-18 $148.8 $145.8 $3.00 1,829,189.0 +0.97%
2025-02-14 $149.2 $146.0 $3.13 1,617,204.0 +0.48%
2025-02-13 $145.9 $143.1 $2.83 1,311,599.0 +0.73%
2025-02-12 $147.4 $144.6 $2.83 1,266,503.0 -1.50%
2025-02-11 $148.6 $146.2 $2.44 1,776,639.0 +0.80%
2025-02-10 $146.1 $144.4 $1.73 1,944,609.0 +2.02%
2025-02-07 $144.2 $142.2 $1.91 1,053,823.0 +0.71%
2025-02-06 $145.0 $141.1 $3.93 1,578,898.0 -0.57%
2025-02-05 $143.8 $141.9 $1.96 1,307,133.0 -0.03%
2025-02-04 $143.3 $137.8 $5.41 2,053,887.0 +2.85%
2025-02-03 $140.3 $137.2 $3.11 2,115,415.0 -0.14%
2025-01-31 $145.4 $138.6 $6.85 3,194,509.0 -4.68%
2025-01-30 $147.2 $144.9 $2.28 1,657,764.0 +0.48%
2025-01-29 $146.1 $143.9 $2.19 1,326,559.0 +0.08%
2025-01-28 $147.8 $144.4 $3.33 1,562,599.0 -0.73%
2025-01-27 $147.1 $144.3 $2.73 2,110,609.0 +1.18%
2025-01-24 $146.3 $144.1 $2.25 2,230,619.0 -0.32%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-02 $151.3 $137.2 $14.09 23,842,231.0 +6.53%
2025-01 $151.8 $133.7 $18.12 39,588,964.0 +4.53%

Hess Corporation 주식 (HES) 가격 이력 2024

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

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%
$156.12
price down icon 3.68%
oil_gas_ep OXY
$50.42
price down icon 3.21%
oil_gas_ep CNQ
$29.97
price down icon 2.47%
oil_gas_ep TPL
$1,345.56
price down icon 5.97%
oil_gas_ep WDS
$14.60
price down icon 3.05%
자본화:     |  볼륨(24시간):