38.37
price up icon2.16%   0.81
after-market 시간 외 거래: 38.37
loading

Hess Midstream Lp 주식 (HESM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $38.60 $37.50 $1.10 1,155,080.0 +2.16%
2025-06-04 $38.41 $37.44 $0.97 1,054,972.0 -1.42%
2025-06-03 $38.45 $37.40 $1.05 1,545,790.0 +1.36%
2025-06-02 $37.84 $36.65 $1.19 1,962,299.0 +1.59%
2025-05-30 $37.26 $36.78 $0.48 2,845,878.0 -0.75%
2025-05-29 $37.43 $36.85 $0.58 6,186,953.0 -2.38%
2025-05-28 $38.63 $37.98 $0.655 601,605.0 -0.91%
2025-05-27 $38.65 $38.16 $0.49 488,962.0 +1.00%
2025-05-23 $38.23 $37.62 $0.61 695,376.0 +0.39%
2025-05-22 $38.43 $37.40 $1.03 556,503.0 -0.21%
2025-05-21 $38.81 $38.07 $0.74 1,024,170.0 -1.91%
2025-05-20 $39.19 $38.37 $0.82 1,150,720.0 +2.16%
2025-05-19 $38.52 $37.78 $0.74 1,147,749.0 -2.24%
2025-05-16 $39.32 $38.55 $0.765 419,197.0 +0.05%
2025-05-15 $38.97 $38.40 $0.57 523,908.0 +0.10%
2025-05-14 $39.15 $38.40 $0.75 704,021.0 -0.38%
2025-05-13 $39.42 $38.33 $1.09 677,512.0 +1.83%
2025-05-12 $38.38 $37.25 $1.12 797,179.0 +3.43%
2025-05-09 $37.47 $36.73 $0.7445 635,528.0 -0.19%
2025-05-08 $37.59 $36.81 $0.7799 776,671.0 -1.15%
2025-05-07 $37.77 $37.18 $0.59 1,020,102.0 +0.70%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $38.60 $36.65 $1.95 6,873,221.0 +3.70%
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

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

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%
$164.13
price up icon 2.15%
oil_gas_midstream OKE
$81.19
price up icon 0.83%
$51.30
price up icon 0.53%
oil_gas_midstream TRP
$51.37
price up icon 0.04%
oil_gas_midstream LNG
$243.89
price up icon 1.25%
oil_gas_midstream ET
$17.67
price up icon 0.80%
자본화:     |  볼륨(24시간):