Stockscreener 앱 받기
33.95
0.56%
-0.19
Hess Midstream Lp 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $34.59 | $33.95 | $0.64 | 1,631,197.0 | -0.56% |
| 2025-10-30 | $34.20 | $33.55 | $0.655 | 1,660,594.0 | +1.16% |
| 2025-10-29 | $34.10 | $33.50 | $0.60 | 1,749,237.0 | -0.30% |
| 2025-10-28 | $34.24 | $33.75 | $0.49 | 2,295,396.0 | +0.39% |
| 2025-10-27 | $34.13 | $33.44 | $0.69 | 1,547,211.0 | -0.33% |
| 2025-10-24 | $33.98 | $33.68 | $0.30 | 952,436.0 | +0.27% |
| 2025-10-23 | $34.11 | $33.47 | $0.64 | 1,429,042.0 | +0.18% |
| 2025-10-22 | $33.81 | $33.07 | $0.745 | 1,892,214.0 | +1.29% |
| 2025-10-21 | $33.29 | $32.85 | $0.44 | 1,015,573.0 | +0.45% |
| 2025-10-20 | $33.36 | $32.85 | $0.51 | 1,063,657.0 | +1.29% |
| 2025-10-17 | $33.05 | $32.45 | $0.60 | 908,330.0 | -0.27% |
| 2025-10-16 | $33.33 | $32.60 | $0.73 | 2,249,206.0 | +0.06% |
| 2025-10-15 | $32.86 | $32.30 | $0.56 | 1,385,482.0 | +1.83% |
| 2025-10-14 | $32.20 | $31.63 | $0.565 | 1,112,791.0 | -0.43% |
| 2025-10-13 | $32.48 | $31.64 | $0.835 | 1,560,333.0 | +1.76% |
| 2025-10-10 | $32.73 | $31.72 | $1.01 | 1,332,933.0 | -3.11% |
| 2025-10-09 | $33.54 | $32.76 | $0.7799 | 1,425,602.0 | -2.00% |
| 2025-10-08 | $33.51 | $32.79 | $0.715 | 1,674,232.0 | +0.30% |
| 2025-10-07 | $33.36 | $32.89 | $0.47 | 2,278,512.0 | +0.06% |
| 2025-10-06 | $34.47 | $33.28 | $1.19 | 1,842,281.0 | -3.20% |
| 2025-10-03 | $34.60 | $34.25 | $0.35 | 919,472.0 | +0.20% |
| 2025-10-02 | $34.78 | $34.03 | $0.75 | 1,259,232.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $34.78 | $31.63 | $3.15 | 35,866,905.0 | -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% |
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% |
1.66%
0.71%
자본화:
|
볼륨(24시간):