Stockscreener 앱 받기
35.62
1.39%
0.49
시장 영업 전:
35.95
0.33
+0.93%
Hess Midstream Lp 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $35.71 | $35.06 | $0.65 | 1,452,646.0 | +1.39% |
| 2026-01-26 | $35.75 | $35.02 | $0.7282 | 1,225,013.0 | -0.45% |
| 2026-01-23 | $35.57 | $35.12 | $0.45 | 1,771,196.0 | +1.29% |
| 2026-01-22 | $35.04 | $34.31 | $0.73 | 1,345,664.0 | +1.10% |
| 2026-01-21 | $35.34 | $34.32 | $1.02 | 1,826,506.0 | -0.75% |
| 2026-01-20 | $35.42 | $34.68 | $0.74 | 1,126,347.0 | -0.71% |
| 2026-01-16 | $35.30 | $34.88 | $0.42 | 1,141,896.0 | +0.23% |
| 2026-01-15 | $34.99 | $34.55 | $0.44 | 1,197,895.0 | -0.11% |
| 2026-01-14 | $35.33 | $34.75 | $0.5799 | 1,070,114.0 | +0.58% |
| 2026-01-13 | $34.85 | $34.17 | $0.68 | 1,218,368.0 | +1.91% |
| 2026-01-12 | $34.26 | $33.91 | $0.35 | 1,011,249.0 | +0.35% |
| 2026-01-09 | $34.15 | $33.77 | $0.38 | 1,393,438.0 | +1.10% |
| 2026-01-08 | $33.79 | $33.24 | $0.55 | 2,014,560.0 | +1.08% |
| 2026-01-07 | $33.69 | $33.17 | $0.515 | 1,216,964.0 | -0.42% |
| 2026-01-06 | $34.08 | $33.35 | $0.728 | 1,471,302.0 | -1.62% |
| 2026-01-05 | $34.68 | $33.62 | $1.05 | 2,628,110.0 | -2.11% |
| 2026-01-02 | $34.82 | $34.11 | $0.71 | 880,604.0 | +0.43% |
| 2025-12-31 | $34.60 | $34.23 | $0.375 | 1,183,774.0 | +0.09% |
| 2025-12-30 | $34.55 | $34.26 | $0.285 | 683,043.0 | +0.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $35.75 | $33.17 | $2.58 | 25,444,518.0 | +3.25% |
Hess Midstream Lp 주식 (HESM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.20 | $33.18 | $2.02 | 23,907,432.0 | +2.35% |
| 2025-11 | $35.40 | $31.74 | $3.66 | 37,639,941.0 | -0.80% |
| 2025-10 | $34.78 | $31.63 | $3.15 | 34,235,708.0 | -1.74% |
| 2025-09 | $41.63 | $34.22 | $7.41 | 37,638,381.0 | -16.14% |
| 2025-08 | $43.44 | $40.69 | $2.75 | 30,560,727.0 | -5.35% |
| 2025-07 | $44.14 | $37.42 | $6.72 | 36,666,030.0 | +13.04% |
| 2025-06 | $40.04 | $36.65 | $3.39 | 28,968,245.0 | +4.08% |
| 2025-05 | $39.42 | $36.43 | $2.99 | 23,971,858.0 | -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% |
1.31%
0.38%
자본화:
|
볼륨(24시간):