Stockscreener 앱 받기
40.68
2.24%
0.89
시간 외 거래:
40.28
-0.40
-0.98%
Hess Midstream Lp 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $40.80 | $39.65 | $1.15 | 2,000,680.0 | +2.24% |
| 2026-05-21 | $40.37 | $39.55 | $0.82 | 2,073,586.0 | -0.65% |
| 2026-05-20 | $41.09 | $40.00 | $1.09 | 2,565,034.0 | -1.67% |
| 2026-05-19 | $40.80 | $40.26 | $0.54 | 2,422,359.0 | +0.32% |
| 2026-05-18 | $40.66 | $39.65 | $1.01 | 2,225,315.0 | +1.75% |
| 2026-05-15 | $40.01 | $39.08 | $0.9255 | 3,387,019.0 | +1.71% |
| 2026-05-14 | $39.27 | $38.78 | $0.495 | 1,205,137.0 | +1.06% |
| 2026-05-13 | $39.26 | $38.49 | $0.765 | 2,149,933.0 | -0.51% |
| 2026-05-12 | $39.32 | $38.67 | $0.65 | 2,356,940.0 | -0.43% |
| 2026-05-11 | $39.34 | $38.17 | $1.17 | 2,611,562.0 | +2.67% |
| 2026-05-08 | $38.84 | $37.95 | $0.89 | 2,341,556.0 | -1.14% |
| 2026-05-07 | $38.61 | $36.72 | $1.89 | 3,915,841.0 | +1.02% |
| 2026-05-06 | $38.93 | $37.82 | $1.11 | 4,666,549.0 | -2.45% |
| 2026-05-05 | $39.53 | $38.33 | $1.20 | 4,789,789.0 | -0.86% |
| 2026-05-04 | $39.93 | $38.38 | $1.55 | 6,468,174.0 | +3.67% |
| 2026-05-01 | $38.98 | $38.07 | $0.9127 | 2,004,761.0 | -2.51% |
| 2026-04-30 | $39.19 | $38.10 | $1.09 | 2,339,780.0 | +2.04% |
| 2026-04-29 | $38.49 | $37.99 | $0.4999 | 1,347,336.0 | +1.35% |
| 2026-04-28 | $37.87 | $37.31 | $0.555 | 4,365,524.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $41.09 | $36.72 | $4.37 | 49,184,915.0 | +4.04% |
| 2026-04 | $40.40 | $36.50 | $3.90 | 43,171,334.0 | +0.59% |
| 2026-03 | $40.79 | $38.45 | $2.34 | 30,215,579.0 | +0.49% |
| 2026-02 | $38.95 | $34.44 | $4.51 | 28,843,422.0 | +9.05% |
| 2026-01 | $36.60 | $33.17 | $3.43 | 29,725,717.0 | +2.81% |
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% |
0.17%
자본화:
|
볼륨(24시간):