Stockscreener 앱 받기
0.85%
시간 외 거래:
Hess Corporation 주식 (HES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $147.7 | $145.3 | $2.39 | 1,337,370.0 | +0.85% |
| 2024-11-15 | $146.1 | $144.2 | $1.88 | 1,758,749.0 | +0.40% |
| 2024-11-14 | $145.3 | $143.3 | $2.04 | 1,308,820.0 | +1.58% |
| 2024-11-13 | $143.7 | $139.7 | $4.03 | 1,675,081.0 | +1.43% |
| 2024-11-12 | $142.8 | $140.6 | $2.22 | 1,521,867.0 | -0.85% |
| 2024-11-11 | $143.3 | $141.5 | $1.72 | 1,060,936.0 | -0.13% |
| 2024-11-08 | $142.8 | $140.8 | $2.05 | 1,317,296.0 | -0.40% |
| 2024-11-07 | $143.2 | $140.9 | $2.30 | 1,810,514.0 | +0.13% |
| 2024-11-06 | $144.6 | $142.0 | $2.59 | 3,521,571.0 | +2.31% |
| 2024-11-05 | $140.4 | $137.9 | $2.51 | 1,032,651.0 | +0.45% |
| 2024-11-04 | $139.9 | $138.4 | $1.52 | 880,935.0 | +0.70% |
| 2024-11-01 | $141.7 | $136.5 | $5.15 | 2,494,489.0 | +2.43% |
| 2024-10-31 | $135.8 | $133.8 | $1.95 | 1,317,260.0 | +0.16% |
| 2024-10-30 | $136.4 | $134.0 | $2.38 | 1,448,824.0 | -0.24% |
| 2024-10-29 | $137.2 | $134.4 | $2.80 | 1,913,211.0 | -1.80% |
| 2024-10-28 | $137.4 | $134.5 | $2.87 | 1,888,938.0 | -0.70% |
| 2024-10-25 | $139.9 | $137.8 | $2.06 | 1,990,696.0 | -0.35% |
| 2024-10-24 | $139.2 | $136.9 | $2.34 | 970,453.0 | +0.33% |
| 2024-10-23 | $138.7 | $136.9 | $1.84 | 1,428,976.0 | -0.44% |
| 2024-10-22 | $140.8 | $138.1 | $2.62 | 1,216,439.0 | -0.67% |
| 2024-10-21 | $141.1 | $139.2 | $1.91 | 1,278,527.0 | +0.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $147.7 | $136.5 | $11.11 | 21,057,649.0 | +9.22% |
| 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% |
Hess Corporation 주식 (HES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $147.5 | $129.0 | $18.52 | 30,849,175.0 | -1.45% |
| 2022-11 | $149.8 | $134.4 | $15.43 | 43,803,338.0 | +2.01% |
| 2022-10 | $147.5 | $113.4 | $34.12 | 46,195,125.0 | +29.44% |
| 2022-09 | $130.3 | $100.3 | $29.93 | 45,548,883.0 | -9.76% |
| 2022-08 | $129.1 | $98.27 | $30.81 | 31,965,591.0 | +7.39% |
| 2022-07 | $113.6 | $90.34 | $23.27 | 38,019,294.0 | +6.16% |
| 2022-06 | $131.4 | $98.11 | $33.33 | 60,357,996.0 | -13.92% |
| 2022-05 | $129.4 | $100.0 | $29.38 | 49,335,104.0 | +19.40% |
| 2022-04 | $117.1 | $98.77 | $18.29 | 40,909,338.0 | -3.71% |
| 2022-03 | $110.7 | $89.80 | $20.92 | 71,252,877.0 | +5.92% |
| 2022-02 | $101.7 | $89.09 | $12.56 | 57,168,779.0 | +9.50% |
| 2022-01 | $94.59 | $73.63 | $20.96 | 66,993,519.0 | +24.67% |
1.88%
자본화:
|
볼륨(24시간):