Stockscreener 앱 받기
2.04%
시장 영업 전:
Hess Corporation 주식 (HES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-23 | $147.1 | $141.2 | $5.81 | 2,584,087.0 | -2.04% |
| 2025-06-20 | $145.2 | $143.2 | $1.90 | 2,690,030.0 | +0.56% |
| 2025-06-18 | $145.6 | $143.1 | $2.54 | 1,584,585.0 | -0.45% |
| 2025-06-17 | $145.5 | $142.1 | $3.36 | 2,114,770.0 | +1.81% |
| 2025-06-16 | $142.5 | $139.6 | $2.91 | 2,243,883.0 | -0.36% |
| 2025-06-13 | $144.6 | $141.0 | $3.56 | 2,617,584.0 | +0.79% |
| 2025-06-12 | $141.3 | $139.2 | $2.15 | 1,003,981.0 | +0.40% |
| 2025-06-11 | $140.9 | $138.3 | $2.59 | 2,301,550.0 | +1.38% |
| 2025-06-10 | $140.7 | $137.8 | $2.90 | 1,656,493.0 | +1.49% |
| 2025-06-09 | $137.8 | $135.5 | $2.23 | 1,339,721.0 | +0.37% |
| 2025-06-06 | $136.6 | $133.8 | $2.83 | 1,988,841.0 | +2.31% |
| 2025-06-05 | $134.6 | $132.6 | $2.00 | 2,163,134.0 | -0.30% |
| 2025-06-04 | $137.2 | $133.4 | $3.74 | 1,919,509.0 | -1.85% |
| 2025-06-03 | $136.6 | $132.2 | $4.44 | 1,944,990.0 | +1.65% |
| 2025-06-02 | $134.7 | $132.2 | $2.44 | 2,329,449.0 | +1.18% |
| 2025-05-30 | $133.6 | $130.7 | $2.97 | 3,588,618.0 | -1.07% |
| 2025-05-29 | $133.6 | $130.8 | $2.80 | 2,482,290.0 | +1.95% |
| 2025-05-28 | $133.5 | $130.5 | $3.00 | 1,946,321.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $147.1 | $132.2 | $14.87 | 33,066,694.0 | +7.06% |
| 2025-05 | $137.6 | $127.5 | $10.06 | 35,608,638.0 | +2.43% |
| 2025-04 | $161.5 | $124.3 | $37.17 | 44,921,966.0 | -19.21% |
| 2025-03 | $161.7 | $138.4 | $23.24 | 39,364,722.0 | +7.24% |
| 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% |
3.68%
자본화:
|
볼륨(24시간):