Stockscreener 앱 받기
37.31
0.48%
0.18
Hess Midstream Lp 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $37.62 | $36.98 | $0.64 | 494,992.0 | +0.48% |
| 2024-11-26 | $37.20 | $36.47 | $0.735 | 638,095.0 | +1.39% |
| 2024-11-25 | $37.20 | $36.37 | $0.83 | 1,057,905.0 | -0.44% |
| 2024-11-22 | $37.09 | $36.58 | $0.51 | 758,034.0 | -0.11% |
| 2024-11-21 | $37.05 | $36.40 | $0.65 | 671,836.0 | +2.08% |
| 2024-11-20 | $36.54 | $35.82 | $0.72 | 488,505.0 | -0.66% |
| 2024-11-19 | $36.31 | $35.65 | $0.6586 | 662,292.0 | +1.14% |
| 2024-11-18 | $36.02 | $35.38 | $0.635 | 817,382.0 | +1.58% |
| 2024-11-15 | $35.97 | $35.23 | $0.74 | 914,441.0 | +0.40% |
| 2024-11-14 | $35.22 | $34.25 | $0.965 | 817,348.0 | +2.92% |
| 2024-11-13 | $34.87 | $34.19 | $0.68 | 681,693.0 | -1.75% |
| 2024-11-12 | $35.35 | $34.74 | $0.61 | 404,758.0 | -1.05% |
| 2024-11-11 | $35.56 | $35.11 | $0.45 | 384,310.0 | +0.31% |
| 2024-11-08 | $35.38 | $34.70 | $0.6707 | 938,428.0 | -0.90% |
| 2024-11-07 | $35.47 | $34.70 | $0.77 | 670,993.0 | -1.31% |
| 2024-11-06 | $35.88 | $34.96 | $0.92 | 920,627.0 | +3.31% |
| 2024-11-05 | $34.88 | $34.57 | $0.31 | 744,173.0 | +0.49% |
| 2024-11-04 | $34.89 | $34.54 | $0.35 | 766,391.0 | -0.20% |
| 2024-11-01 | $35.00 | $34.53 | $0.4699 | 709,773.0 | -0.12% |
| 2024-10-31 | $34.84 | $34.23 | $0.61 | 702,660.0 | -0.03% |
| 2024-10-30 | $34.84 | $34.12 | $0.72 | 1,204,108.0 | -0.49% |
| 2024-10-29 | $35.01 | $34.50 | $0.51 | 802,861.0 | -0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.62 | $34.19 | $3.43 | 14,036,968.0 | +7.68% |
| 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% |
Hess Midstream Lp 주식 (HESM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.36 | $27.80 | $3.56 | 7,944,907.0 | -4.19% |
| 2022-11 | $31.57 | $27.37 | $4.20 | 8,573,132.0 | +7.91% |
| 2022-10 | $29.25 | $25.60 | $3.65 | 9,214,551.0 | +13.40% |
| 2022-09 | $29.38 | $24.33 | $5.05 | 11,179,483.0 | -9.86% |
| 2022-08 | $31.14 | $27.95 | $3.19 | 7,930,007.0 | -6.97% |
| 2022-07 | $30.85 | $25.89 | $4.96 | 6,995,887.0 | +8.68% |
| 2022-06 | $34.99 | $26.87 | $8.12 | 17,092,596.0 | -14.08% |
| 2022-05 | $33.68 | $28.12 | $5.56 | 10,284,103.0 | +10.81% |
| 2022-04 | $34.23 | $29.13 | $5.10 | 16,133,027.0 | -1.97% |
| 2022-03 | $35.71 | $28.67 | $7.04 | 28,628,983.0 | -6.13% |
| 2022-02 | $32.39 | $28.21 | $4.18 | 9,769,114.0 | +8.86% |
| 2022-01 | $30.71 | $27.46 | $3.25 | 10,492,259.0 | +6.26% |
0.99%
1.77%
자본화:
|
볼륨(24시간):