Stockscreener 앱 받기
41.64
1.51%
0.62
Hess Midstream Lp 주식 (HESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $41.66 | $40.90 | $0.76 | 1,742,810.0 | +1.51% |
| 2025-08-07 | $41.71 | $40.79 | $0.92 | 1,701,692.0 | -1.84% |
| 2025-08-06 | $42.58 | $41.65 | $0.93 | 1,937,242.0 | -0.43% |
| 2025-08-05 | $43.24 | $41.22 | $2.02 | 3,737,097.0 | -2.64% |
| 2025-08-04 | $43.43 | $42.79 | $0.64 | 1,095,679.0 | +1.39% |
| 2025-08-01 | $43.44 | $41.87 | $1.57 | 2,469,964.0 | -2.32% |
| 2025-07-31 | $44.14 | $42.15 | $1.99 | 2,505,291.0 | +1.99% |
| 2025-07-30 | $43.28 | $41.22 | $2.06 | 3,438,466.0 | +3.47% |
| 2025-07-29 | $41.36 | $40.43 | $0.93 | 1,815,779.0 | +2.26% |
| 2025-07-28 | $40.74 | $39.82 | $0.92 | 1,189,489.0 | +0.15% |
| 2025-07-25 | $40.77 | $40.01 | $0.76 | 2,851,807.0 | +2.05% |
| 2025-07-24 | $39.48 | $38.55 | $0.93 | 2,079,597.0 | +1.31% |
| 2025-07-23 | $39.16 | $38.91 | $0.255 | 1,002,233.0 | -1.09% |
| 2025-07-22 | $40.02 | $39.05 | $0.97 | 2,285,104.0 | -0.20% |
| 2025-07-21 | $41.03 | $39.29 | $1.74 | 2,783,398.0 | -3.73% |
| 2025-07-18 | $41.16 | $38.65 | $2.51 | 3,658,022.0 | +6.74% |
| 2025-07-17 | $38.51 | $38.01 | $0.50 | 938,471.0 | +0.60% |
| 2025-07-16 | $38.39 | $37.83 | $0.56 | 814,437.0 | +0.26% |
| 2025-07-15 | $39.00 | $38.00 | $1.00 | 741,632.0 | -2.28% |
| 2025-07-14 | $38.97 | $38.27 | $0.705 | 983,331.0 | +1.38% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $43.44 | $40.79 | $2.65 | 14,427,294.0 | -4.34% |
| 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% |
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% |
1.08%
자본화:
|
볼륨(24시간):