Stockscreener 앱 받기
35.42
0.88%
+0.31
시간 외 거래:
35.36
-0.06
-0.17%
Hess Midstream LP 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $35.51 | $34.80 | $0.71 | 1,005,713.0 | +0.88% |
| 2024-05-16 | $35.57 | $34.85 | $0.72 | 619,186.0 | -0.28% |
| 2024-05-15 | $35.56 | $35.16 | $0.40 | 924,803.0 | -0.68% |
| 2024-05-14 | $35.47 | $35.15 | $0.32 | 741,577.0 | +0.71% |
| 2024-05-13 | $35.58 | $35.11 | $0.4699 | 992,758.0 | +0.28% |
| 2024-05-10 | $35.18 | $34.82 | $0.36 | 696,014.0 | +0.09% |
| 2024-05-09 | $35.09 | $34.76 | $0.335 | 619,830.0 | -0.03% |
| 2024-05-08 | $35.12 | $34.34 | $0.775 | 1,708,136.0 | +0.92% |
| 2024-05-07 | $35.09 | $34.55 | $0.54 | 1,391,573.0 | +0.09% |
| 2024-05-06 | $34.87 | $34.27 | $0.595 | 817,278.0 | +1.40% |
| 2024-05-03 | $34.26 | $33.67 | $0.59 | 555,756.0 | +0.94% |
| 2024-05-02 | $34.00 | $33.53 | $0.47 | 625,752.0 | +1.34% |
| 2024-05-01 | $33.63 | $32.75 | $0.88 | 964,585.0 | -1.82% |
| 2024-04-30 | $35.21 | $34.08 | $1.13 | 1,337,997.0 | -2.26% |
| 2024-04-29 | $35.21 | $34.73 | $0.4799 | 519,115.0 | -0.06% |
| 2024-04-26 | $35.25 | $34.51 | $0.74 | 872,219.0 | -0.09% |
| 2024-04-25 | $35.71 | $34.56 | $1.15 | 1,492,006.0 | -1.94% |
| 2024-04-24 | $35.90 | $34.81 | $1.09 | 925,606.0 | +0.85% |
| 2024-04-23 | $35.69 | $35.25 | $0.44 | 810,356.0 | -0.79% |
| 2024-04-22 | $35.72 | $35.05 | $0.67 | 817,942.0 | +0.79% |
| 2024-04-19 | $35.74 | $34.92 | $0.82 | 716,007.0 | +1.38% |
| 2024-04-18 | $35.08 | $34.64 | $0.4347 | 549,602.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $35.58 | $32.75 | $2.83 | 12,668,674.0 | +3.87% |
| 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% |
1.33%
0.54%
자본화:
|
볼륨(24시간):