Hess Corporation 주식 (HES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
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
월 | 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
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% |
자본화:
|
볼륨(24시간):