기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hess Corporation | HES | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
158.03 | 157.66 | 160.31 | 156.77 |
HES Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 160.23 | 163.98 | 154.86 | 159.54 | 2,529,787 | -1.12 | -0.70% |
1개월 | 156.24 | 163.98 | 149.615 | 156.64 | 2,017,327 | 2.87 | 1.84% |
3개월 | 145.16 | 163.98 | 141.72 | 149.85 | 2,591,981 | 13.95 | 9.61% |
6개월 | 142.23 | 163.98 | 131.61 | 144.98 | 2,962,308 | 16.88 | 11.87% |
1년 | 141.57 | 167.75 | 124.27 | 145.76 | 2,538,728 | 17.54 | 12.39% |
3년 | 75.28 | 167.75 | 61.93 | 119.99 | 2,263,754 | 83.83 | 111.36% |
5년 | 61.78 | 167.75 | 26.06 | 90.49 | 2,460,709 | 97.33 | 157.54% |
HES 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 156.77 | -0.72 | -0.46% | 156.83 | 158.95 | 154.86 | 4,859,066 |
01 5월(5) 2024 | 157.49 | -5.64 | -3.46% | 163.13 | 163.13 | 157.37 | 1,671,001 |
30 4월(4) 2024 | 163.13 | 0.60 | 0.37% | 162.09 | 163.98 | 161.5801 | 1,855,130 |
27 4월(4) 2024 | 162.53 | 1.08 | 0.67% | 160.38 | 163.11 | 159.03 | 1,933,035 |
26 4월(4) 2024 | 161.45 | 2.32 | 1.46% | 160.00 | 161.969 | 158.28 | 2,414,070 |
25 4월(4) 2024 | 159.13 | 2.19 | 1.40% | 156.13 | 159.22 | 155.98 | 2,362,282 |
24 4월(4) 2024 | 156.94 | 0.71 | 0.45% | 155.99 | 157.47 | 155.07 | 2,446,636 |
23 4월(4) 2024 | 156.23 | 1.88 | 1.22% | 153.68 | 157.25 | 151.9075 | 1,810,794 |
20 4월(4) 2024 | 154.35 | 2.57 | 1.69% | 152.18 | 154.71 | 152.18 | 2,551,024 |
19 4월(4) 2024 | 151.78 | 0.98 | 0.65% | 151.70 | 152.19 | 150.54 | 1,002,417 |
18 4월(4) 2024 | 150.80 | 0.54 | 0.36% | 150.26 | 152.28 | 149.99 | 1,280,617 |
17 4월(4) 2024 | 150.26 | -1.36 | -0.90% | 151.54 | 152.265 | 149.615 | 1,229,520 |
16 4월(4) 2024 | 151.62 | -1.59 | -1.04% | 154.76 | 155.41 | 151.44 | 1,717,951 |
13 4월(4) 2024 | 153.21 | -4.43 | -2.81% | 158.91 | 159.2399 | 152.46 | 2,731,207 |
12 4월(4) 2024 | 157.64 | -0.35 | -0.22% | 158.21 | 158.50 | 154.93 | 1,088,082 |
11 4월(4) 2024 | 157.99 | 1.65 | 1.06% | 155.88 | 158.14 | 155.66 | 1,618,535 |
10 4월(4) 2024 | 156.34 | 0.57 | 0.37% | 156.60 | 157.0875 | 154.82 | 1,468,861 |
09 4월(4) 2024 | 155.77 | -1.68 | -1.07% | 157.95 | 158.29 | 155.77 | 1,783,525 |
06 4월(4) 2024 | 157.45 | 1.33 | 0.85% | 156.57 | 157.735 | 155.32 | 2,037,190 |
05 4월(4) 2024 | 156.12 | -0.06 | -0.04% | 156.24 | 157.88 | 155.53 | 2,805,474 |
04 4월(4) 2024 | 156.18 | 0.67 | 0.43% | 156.28 | 156.45 | 155.03 | 1,639,528 |
03 4월(4) 2024 | 155.51 | 0.73 | 0.47% | 156.33 | 156.75 | 153.96 | 1,456,790 |