Stockscreener 앱 받기
90.38
0.37%
-0.34
시간 외 거래:
89.99
-0.39
-0.43%
H E Equipment Services Inc 주식 (HEES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $90.81 | $90.32 | $0.49 | 497,399.0 | -0.37% |
| 2025-05-02 | $90.93 | $90.27 | $0.66 | 712,426.0 | +0.70% |
| 2025-05-01 | $90.67 | $89.79 | $0.88 | 588,607.0 | +0.31% |
| 2025-04-30 | $90.12 | $88.89 | $1.23 | 341,526.0 | +0.21% |
| 2025-04-29 | $90.18 | $88.87 | $1.31 | 492,246.0 | -0.84% |
| 2025-04-28 | $90.47 | $89.60 | $0.865 | 527,204.0 | +0.74% |
| 2025-04-25 | $90.11 | $89.31 | $0.805 | 353,318.0 | -0.64% |
| 2025-04-24 | $90.64 | $89.84 | $0.795 | 496,940.0 | +0.37% |
| 2025-04-23 | $91.30 | $89.65 | $1.64 | 593,144.0 | +0.75% |
| 2025-04-22 | $89.72 | $88.02 | $1.70 | 1,006,837.0 | -0.65% |
| 2025-04-21 | $90.44 | $89.00 | $1.44 | 549,816.0 | -0.94% |
| 2025-04-17 | $91.22 | $90.60 | $0.62 | 442,103.0 | +0.04% |
| 2025-04-16 | $91.50 | $90.27 | $1.23 | 736,312.0 | -0.30% |
| 2025-04-15 | $91.83 | $90.74 | $1.09 | 516,511.0 | -0.76% |
| 2025-04-14 | $91.94 | $90.45 | $1.49 | 731,207.0 | +0.80% |
| 2025-04-11 | $92.46 | $90.30 | $2.16 | 1,955,045.0 | -1.14% |
| 2025-04-10 | $93.25 | $91.23 | $2.02 | 676,637.0 | -1.77% |
| 2025-04-09 | $94.42 | $90.60 | $3.82 | 2,383,277.0 | +2.91% |
| 2025-04-08 | $93.63 | $90.50 | $3.13 | 1,363,670.0 | -1.26% |
| 2025-04-07 | $93.33 | $90.43 | $2.90 | 1,543,490.0 | -1.00% |
H E Equipment Services Inc 주식 (HEES) 연도별 가격 이력
이 심층 분석에서는 H E Equipment Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HEES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H E Equipment Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
H E Equipment Services Inc 주식 (HEES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $90.93 | $89.79 | $1.14 | 2,295,831.0 | +0.63% |
| 2025-04 | $95.94 | $88.02 | $7.92 | 17,360,926.0 | -5.25% |
| 2025-03 | $96.32 | $92.33 | $3.99 | 14,797,552.0 | -1.16% |
| 2025-02 | $101.3 | $86.02 | $15.27 | 17,576,137.0 | +8.13% |
| 2025-01 | $90.66 | $43.24 | $47.42 | 32,805,520.0 | +81.15% |
H E Equipment Services Inc 주식 (HEES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.14 | $48.10 | $13.04 | 4,301,970.0 | -17.63% |
| 2024-11 | $61.33 | $50.15 | $11.18 | 4,732,596.0 | +14.33% |
| 2024-10 | $56.98 | $47.78 | $9.20 | 7,066,428.0 | +7.33% |
| 2024-09 | $49.32 | $40.92 | $8.40 | 5,374,335.0 | +1.10% |
| 2024-08 | $52.72 | $43.17 | $9.55 | 4,722,178.0 | -7.93% |
| 2024-07 | $55.12 | $42.37 | $12.76 | 7,098,640.0 | +18.41% |
| 2024-06 | $48.04 | $42.23 | $5.81 | 5,096,324.0 | -6.76% |
| 2024-05 | $50.39 | $44.04 | $6.35 | 6,866,321.0 | -1.91% |
| 2024-04 | $66.17 | $47.25 | $18.92 | 5,832,578.0 | -24.76% |
| 2024-03 | $64.97 | $55.35 | $9.62 | 4,573,285.0 | +13.61% |
| 2024-02 | $57.09 | $52.45 | $4.64 | 4,364,409.0 | +5.02% |
| 2024-01 | $55.68 | $47.15 | $8.53 | 3,619,519.0 | +2.81% |
H E Equipment Services Inc 주식 (HEES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.40 | $44.25 | $10.15 | 4,118,716.0 | +18.08% |
| 2023-11 | $47.70 | $39.79 | $7.91 | 3,323,496.0 | +8.82% |
| 2023-10 | $45.65 | $38.06 | $7.59 | 5,540,073.0 | -5.72% |
| 2023-09 | $46.78 | $41.32 | $5.46 | 4,772,340.0 | -4.70% |
| 2023-08 | $50.35 | $43.60 | $6.75 | 3,422,633.0 | -6.71% |
| 2023-07 | $49.95 | $42.95 | $7.00 | 4,871,492.0 | +6.19% |
| 2023-06 | $46.58 | $35.57 | $11.01 | 5,080,405.0 | +27.22% |
| 2023-05 | $39.09 | $32.33 | $6.76 | 6,280,214.0 | -1.48% |
| 2023-04 | $44.86 | $35.00 | $9.86 | 4,811,151.0 | -17.48% |
| 2023-03 | $56.47 | $40.77 | $15.70 | 6,751,703.0 | -20.31% |
| 2023-02 | $56.16 | $48.95 | $7.21 | 5,472,764.0 | +9.06% |
| 2023-01 | $51.00 | $44.26 | $6.74 | 5,133,266.0 | +12.09% |
0.14%
0.95%
자본화:
|
볼륨(24시간):