Stockscreener 앱 받기
2.65%
시간 외 거래:
Hess Corporation 주식 (HES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $130.9 | $128.6 | $2.24 | 1,995,008.0 | -2.65% |
| 2025-05-02 | $133.3 | $129.2 | $4.09 | 1,729,555.0 | +1.94% |
| 2025-05-01 | $131.4 | $127.5 | $3.93 | 1,543,021.0 | +0.57% |
| 2025-04-30 | $131.6 | $127.2 | $4.34 | 2,479,809.0 | -2.63% |
| 2025-04-29 | $133.7 | $132.1 | $1.62 | 1,905,296.0 | -0.97% |
| 2025-04-28 | $134.4 | $132.0 | $2.36 | 2,139,992.0 | +1.13% |
| 2025-04-25 | $132.6 | $130.9 | $1.62 | 1,096,900.0 | -0.03% |
| 2025-04-24 | $133.0 | $130.8 | $2.21 | 2,478,001.0 | +1.81% |
| 2025-04-23 | $132.2 | $128.6 | $3.61 | 1,352,518.0 | -0.27% |
| 2025-04-22 | $131.3 | $127.7 | $3.55 | 1,430,360.0 | +3.21% |
| 2025-04-21 | $129.2 | $124.9 | $4.32 | 1,654,061.0 | -3.31% |
| 2025-04-17 | $133.2 | $129.5 | $3.65 | 1,091,678.0 | +2.10% |
| 2025-04-16 | $130.1 | $127.4 | $2.78 | 1,709,779.0 | +0.58% |
| 2025-04-15 | $128.8 | $126.9 | $1.88 | 1,672,385.0 | -0.55% |
| 2025-04-14 | $131.6 | $126.7 | $4.90 | 1,696,817.0 | -0.46% |
| 2025-04-11 | $130.1 | $124.3 | $5.73 | 2,252,817.0 | +1.05% |
| 2025-04-10 | $135.0 | $125.3 | $9.70 | 2,354,409.0 | -7.84% |
| 2025-04-09 | $139.6 | $124.4 | $15.18 | 2,863,404.0 | +8.20% |
| 2025-04-08 | $135.5 | $125.6 | $9.90 | 2,823,622.0 | -2.36% |
Hess Corporation 주식 (HES) 연도별 가격 이력
이 심층 분석에서는 Hess Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hess Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hess Corporation 주식 (HES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $133.3 | $127.5 | $5.82 | 7,262,592.0 | -0.19% |
| 2025-04 | $161.5 | $124.3 | $37.17 | 44,921,966.0 | -19.21% |
| 2025-03 | $161.7 | $138.4 | $23.24 | 39,364,722.0 | +7.24% |
| 2025-02 | $151.3 | $137.2 | $14.09 | 31,205,905.0 | +7.13% |
| 2025-01 | $151.8 | $133.7 | $18.12 | 39,588,964.0 | +4.53% |
Hess Corporation 주식 (HES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $148.4 | $127.2 | $21.22 | 29,457,322.0 | -11.19% |
| 2024-11 | $150.3 | $136.5 | $13.77 | 31,721,477.0 | +9.44% |
| 2024-10 | $142.9 | $133.8 | $9.14 | 30,843,062.0 | -0.97% |
| 2024-09 | $137.0 | $123.8 | $13.23 | 32,749,582.0 | -1.64% |
| 2024-08 | $149.8 | $130.3 | $19.40 | 35,473,246.0 | -10.01% |
| 2024-07 | $157.6 | $144.6 | $13.05 | 31,629,001.0 | +4.00% |
| 2024-06 | $153.8 | $142.0 | $11.81 | 35,830,100.0 | -4.27% |
| 2024-05 | $161.4 | $148.7 | $12.73 | 58,471,783.0 | -2.15% |
| 2024-04 | $164.0 | $149.6 | $14.36 | 38,581,577.0 | +3.18% |
| 2024-03 | $152.9 | $142.7 | $10.14 | 55,943,666.0 | +4.73% |
| 2024-02 | $150.9 | $139.8 | $11.13 | 59,276,292.0 | +3.71% |
| 2024-01 | $149.9 | $135.6 | $14.26 | 53,194,885.0 | -2.52% |
Hess Corporation 주식 (HES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $149.6 | $131.6 | $17.99 | 76,288,362.0 | +2.56% |
| 2023-11 | $148.2 | $136.7 | $11.52 | 79,395,299.0 | -2.66% |
| 2023-10 | $167.8 | $141.6 | $26.11 | 85,989,693.0 | -5.62% |
| 2023-09 | $165.4 | $149.5 | $15.94 | 37,303,421.0 | -0.97% |
| 2023-08 | $158.1 | $147.4 | $10.71 | 31,393,419.0 | +1.83% |
| 2023-07 | $152.4 | $129.1 | $23.32 | 38,763,878.0 | +11.61% |
| 2023-06 | $139.0 | $126.3 | $12.78 | 34,981,000.0 | +7.33% |
| 2023-05 | $145.3 | $124.3 | $20.98 | 32,421,469.0 | -12.68% |
| 2023-04 | $150.2 | $138.8 | $11.37 | 29,200,098.0 | +9.61% |
| 2023-03 | $142.1 | $113.8 | $28.30 | 44,849,852.0 | -1.75% |
| 2023-02 | $149.6 | $133.1 | $16.48 | 34,688,590.0 | -10.30% |
| 2023-01 | $160.5 | $130.6 | $29.93 | 34,092,371.0 | +5.88% |
2.73%
2.33%
자본화:
|
볼륨(24시간):