Stockscreener 앱 받기
37.00
0.19%
-0.07
시간 외 거래:
37.36
0.36
+0.97%
Hess Midstream Lp 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $37.47 | $36.73 | $0.7445 | 635,528.0 | -0.19% |
| 2025-05-08 | $37.59 | $36.81 | $0.7799 | 776,671.0 | -1.15% |
| 2025-05-07 | $37.77 | $37.18 | $0.59 | 1,020,102.0 | +0.70% |
| 2025-05-06 | $38.32 | $37.09 | $1.23 | 1,299,819.0 | +0.98% |
| 2025-05-05 | $37.25 | $36.43 | $0.82 | 950,176.0 | -0.81% |
| 2025-05-02 | $37.63 | $36.75 | $0.88 | 712,953.0 | +1.34% |
| 2025-05-01 | $37.70 | $36.60 | $1.10 | 756,876.0 | -1.29% |
| 2025-04-30 | $38.48 | $36.68 | $1.80 | 1,087,999.0 | -3.48% |
| 2025-04-29 | $39.07 | $38.29 | $0.78 | 713,710.0 | -1.00% |
| 2025-04-28 | $38.98 | $38.32 | $0.66 | 590,702.0 | +0.31% |
| 2025-04-25 | $39.31 | $38.50 | $0.81 | 752,319.0 | -0.46% |
| 2025-04-24 | $39.11 | $37.85 | $1.26 | 528,753.0 | +3.37% |
| 2025-04-23 | $38.41 | $37.46 | $0.95 | 1,387,090.0 | +0.69% |
| 2025-04-22 | $37.71 | $36.84 | $0.87 | 610,267.0 | +2.66% |
| 2025-04-21 | $37.35 | $36.01 | $1.34 | 735,814.0 | -2.85% |
| 2025-04-17 | $38.22 | $36.77 | $1.44 | 1,149,504.0 | +2.04% |
| 2025-04-16 | $37.44 | $36.55 | $0.8912 | 631,504.0 | -0.38% |
| 2025-04-15 | $37.70 | $36.50 | $1.20 | 920,720.0 | +1.15% |
| 2025-04-14 | $36.70 | $35.89 | $0.8149 | 821,943.0 | +2.30% |
| 2025-04-11 | $35.82 | $34.26 | $1.56 | 1,006,331.0 | +1.05% |
Hess Midstream Lp 주식 (HESM) 연도별 가격 이력
이 심층 분석에서는 Hess Midstream Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HESM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hess Midstream Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hess Midstream Lp 주식 (HESM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $38.32 | $36.43 | $1.89 | 6,787,653.0 | -0.46% |
| 2025-04 | $42.98 | $33.59 | $9.39 | 22,406,637.0 | -12.11% |
| 2025-03 | $44.05 | $39.06 | $4.99 | 28,343,562.0 | +1.34% |
| 2025-02 | $41.98 | $38.60 | $3.38 | 24,712,675.0 | +3.01% |
| 2025-01 | $42.15 | $37.19 | $4.96 | 20,247,179.0 | +9.40% |
Hess Midstream Lp 주식 (HESM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.93 | $35.53 | $2.40 | 18,684,087.0 | -2.35% |
| 2024-11 | $38.23 | $34.19 | $4.04 | 13,966,207.0 | +9.38% |
| 2024-10 | $36.47 | $34.12 | $2.35 | 16,414,245.0 | -1.76% |
| 2024-09 | $37.41 | $34.79 | $2.62 | 18,606,150.0 | -5.57% |
| 2024-08 | $38.03 | $34.70 | $3.33 | 18,910,790.0 | -0.35% |
| 2024-07 | $39.11 | $36.40 | $2.71 | 13,814,200.0 | +2.85% |
| 2024-06 | $37.13 | $33.82 | $3.31 | 20,100,489.0 | +4.86% |
| 2024-05 | $36.30 | $32.75 | $3.55 | 22,124,604.0 | +1.91% |
| 2024-04 | $36.84 | $34.07 | $2.77 | 17,000,504.0 | -5.62% |
| 2024-03 | $36.40 | $34.28 | $2.12 | 16,685,195.0 | +5.98% |
| 2024-02 | $34.86 | $32.15 | $2.71 | 21,384,058.0 | +0.83% |
| 2024-01 | $34.25 | $30.72 | $3.53 | 19,060,961.0 | +6.89% |
Hess Midstream Lp 주식 (HESM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.02 | $30.08 | $2.94 | 16,301,655.0 | -2.80% |
| 2023-11 | $33.32 | $29.20 | $4.12 | 18,957,135.0 | +8.47% |
| 2023-10 | $31.37 | $27.57 | $3.80 | 18,437,587.0 | +2.99% |
| 2023-09 | $31.13 | $28.99 | $2.14 | 21,264,056.0 | +0.80% |
| 2023-08 | $31.56 | $28.50 | $3.06 | 17,569,365.0 | -7.34% |
| 2023-07 | $32.43 | $30.04 | $2.39 | 8,267,138.0 | +1.66% |
| 2023-06 | $30.87 | $27.59 | $3.28 | 16,041,792.0 | +10.00% |
| 2023-05 | $29.67 | $26.86 | $2.81 | 18,092,629.0 | -4.94% |
| 2023-04 | $30.05 | $27.77 | $2.28 | 7,555,937.0 | +1.38% |
| 2023-03 | $29.30 | $25.63 | $3.67 | 9,078,021.0 | +5.54% |
| 2023-02 | $30.45 | $27.20 | $3.25 | 7,612,793.0 | -11.20% |
| 2023-01 | $32.20 | $29.35 | $2.85 | 7,444,311.0 | +3.21% |
0.31%
0.06%
자본화:
|
볼륨(24시간):