Hess Midstream Partners LP (HESM)

HESM
🏛️ Vereinigte Staaten →
34.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 31.60 31.80 31.53 31.63 0.5M
2023-12-28 31.77 32.06 31.63 31.66 0.6M
2023-12-27 31.87 32.14 31.71 31.80 0.4M
2023-12-26 31.84 31.93 31.58 31.84 0.3M
2023-12-22 31.74 31.83 31.58 31.76 0.4M
2023-12-21 31.25 31.55 31.18 31.52 0.3M
2023-12-20 31.30 31.85 31.17 31.17 0.6M
2023-12-19 31.09 31.34 31.02 31.29 0.6M
2023-12-18 31.45 31.65 31.06 31.14 0.7M
2023-12-15 31.29 31.49 31.03 31.12 1.8M
2023-12-14 30.98 31.53 30.98 31.42 1.3M
2023-12-13 30.34 30.86 30.14 30.69 0.9M
2023-12-12 30.40 30.54 30.08 30.27 0.9M
2023-12-11 31.00 31.13 30.48 30.56 0.8M
2023-12-08 30.86 31.16 30.60 31.00 1.1M
2023-12-07 31.31 31.39 30.66 30.70 1.0M
2023-12-06 32.18 32.41 30.96 31.12 1.6M
2023-12-05 32.76 32.84 32.23 32.28 1.0M
2023-12-04 32.52 33.02 32.52 32.85 0.6M
2023-12-01 32.47 32.81 32.42 32.74 0.9M
2023-11-30 32.61 32.84 32.03 32.54 2.1M
2023-11-29 32.32 33.32 32.19 32.55 1.2M
2023-11-28 32.23 32.32 31.86 32.17 0.7M
2023-11-27 31.92 32.22 31.75 32.19 0.6M
2023-11-24 31.90 32.23 31.81 31.96 0.2M
2023-11-22 31.54 31.96 31.34 31.95 0.5M
2023-11-21 31.45 31.76 31.36 31.70 0.6M
2023-11-20 31.30 31.73 31.23 31.45 0.9M
2023-11-17 30.73 31.32 30.73 31.32 0.6M
2023-11-16 30.63 30.78 30.31 30.52 0.7M
2023-11-15 30.05 30.65 30.05 30.58 1.4M
2023-11-14 29.98 30.22 29.90 30.12 0.9M
2023-11-13 29.76 29.76 29.40 29.67 0.6M
2023-11-10 29.46 29.88 29.45 29.61 0.7M
2023-11-09 29.57 29.80 29.35 29.39 0.6M
2023-11-08 29.65 29.79 29.20 29.45 2.0M
2023-11-07 29.75 29.79 29.37 29.70 0.9M
2023-11-06 30.50 30.62 29.83 30.03 0.7M
2023-11-03 30.20 30.39 30.14 30.37 1.1M
2023-11-02 29.40 30.30 29.34 30.22 1.1M
2023-11-01 29.55 29.70 29.20 29.46 0.9M
2023-10-31 29.50 30.02 29.48 30.00 1.1M
2023-10-30 29.91 30.06 29.44 29.51 1.1M
2023-10-27 30.14 30.28 29.72 29.82 0.9M
2023-10-26 30.23 30.30 29.79 30.08 1.0M
2023-10-25 30.54 30.98 30.13 30.18 1.4M
2023-10-24 30.44 30.71 30.22 30.32 0.8M
2023-10-23 30.57 30.84 29.78 30.08 2.2M
2023-10-20 30.69 30.80 30.51 30.53 0.8M
2023-10-19 31.25 31.30 30.66 30.76 0.7M
2023-10-18 30.89 31.37 30.84 31.22 1.1M
2023-10-17 30.74 30.81 30.52 30.76 0.9M
2023-10-16 30.29 30.76 30.21 30.61 1.0M
2023-10-13 29.85 30.30 29.74 30.30 0.5M
2023-10-12 29.69 29.72 29.37 29.59 0.4M
2023-10-11 29.41 29.82 29.41 29.57 0.4M
2023-10-10 29.23 29.66 29.21 29.39 0.5M
2023-10-09 28.85 29.35 28.79 29.12 0.6M
2023-10-06 28.10 28.63 28.08 28.47 0.5M
2023-10-05 27.76 28.19 27.76 28.04 0.6M
2023-10-04 27.97 28.06 27.57 27.96 0.6M
2023-10-03 28.21 28.30 27.86 28.11 0.7M
2023-10-02 29.14 29.15 28.27 28.33 0.8M
2023-09-29 29.37 29.37 29.04 29.13 0.8M
2023-09-28 29.48 29.71 29.06 29.33 1.3M
2023-09-27 29.88 30.10 29.46 29.61 0.6M
2023-09-26 29.65 29.91 29.32 29.65 0.8M
2023-09-25 29.50 30.33 29.27 29.71 1.5M
2023-09-22 29.74 30.42 29.53 29.65 4.5M
2023-09-21 30.53 30.61 29.42 29.70 1.2M
2023-09-20 30.75 31.13 30.55 30.59 1.0M
2023-09-19 30.55 30.55 30.20 30.29 0.7M
2023-09-18 30.35 30.73 30.23 30.45 0.7M
2023-09-15 29.94 30.30 29.76 30.28 3.1M
2023-09-14 29.98 30.22 29.95 30.07 0.4M
2023-09-13 29.93 29.93 29.57 29.72 0.4M
2023-09-12 29.63 29.95 29.49 29.79 0.7M
2023-09-11 29.79 29.99 29.51 29.51 0.4M
2023-09-08 29.65 29.72 29.31 29.62 0.4M
2023-09-07 29.15 29.66 29.13 29.42 0.5M
2023-09-06 29.59 29.59 28.99 29.11 0.5M
2023-09-05 29.66 29.97 29.55 29.56 0.6M
2023-09-01 29.20 29.61 29.20 29.60 1.0M
2023-08-31 28.81 28.95 28.70 28.90 0.8M
2023-08-30 29.17 29.23 28.70 28.76 0.4M
2023-08-29 29.35 29.35 28.93 29.07 0.5M
2023-08-28 28.95 29.32 28.95 29.26 0.3M
2023-08-25 29.17 29.17 28.84 28.94 0.6M
2023-08-24 29.05 29.26 28.82 28.89 0.5M
2023-08-23 29.01 29.02 28.52 28.99 0.5M
2023-08-22 29.05 29.09 28.75 28.94 0.5M
2023-08-21 28.75 28.97 28.60 28.91 0.6M
2023-08-18 28.65 29.05 28.58 28.87 1.3M
2023-08-17 28.87 28.90 28.50 28.75 1.7M
2023-08-16 28.96 29.14 28.71 28.77 5.1M
2023-08-15 30.88 30.91 30.55 30.65 0.3M
2023-08-14 31.11 31.15 30.75 30.88 0.4M
2023-08-11 31.00 31.21 30.99 31.11 0.3M
2023-08-10 31.02 31.23 30.90 31.01 0.3M
2023-08-09 30.78 31.24 30.73 30.95 0.2M
2023-08-08 30.59 30.80 30.28 30.70 0.4M
2023-08-07 30.71 31.13 30.61 30.99 0.3M
2023-08-04 30.76 31.09 30.54 30.62 0.5M
2023-08-03 30.44 30.94 30.02 30.81 0.4M
2023-08-02 30.72 30.76 30.19 30.40 0.9M
2023-08-01 31.22 31.56 31.01 31.52 0.8M
2023-07-31 31.50 31.54 31.05 31.19 0.5M
2023-07-28 31.25 31.49 31.01 31.33 0.3M
2023-07-27 31.21 31.55 31.07 31.12 0.4M
2023-07-26 32.00 32.43 30.88 31.21 0.7M
2023-07-25 31.85 32.10 31.75 31.87 0.4M
2023-07-24 31.67 32.32 31.60 31.75 0.4M
2023-07-21 31.52 31.76 31.27 31.54 0.7M
2023-07-20 31.08 31.38 30.75 31.34 0.4M
2023-07-19 30.70 31.07 30.70 30.90 0.4M
2023-07-18 30.27 30.97 30.17 30.64 0.3M
2023-07-17 30.28 30.39 30.04 30.27 0.3M
2023-07-14 30.77 30.85 30.22 30.28 0.2M
2023-07-13 30.55 30.98 30.46 30.88 0.3M
2023-07-12 30.74 30.75 30.32 30.50 0.5M
2023-07-11 30.35 30.59 30.16 30.53 0.5M
2023-07-10 30.29 30.63 30.25 30.36 0.4M
2023-07-07 30.39 30.73 30.22 30.29 0.5M
2023-07-06 30.70 30.82 30.15 30.51 0.4M
2023-07-05 30.95 31.09 30.72 30.86 0.3M
2023-07-03 30.75 31.04 30.68 30.84 0.2M
2023-06-30 30.74 30.87 30.45 30.68 0.5M
2023-06-29 30.29 30.74 30.13 30.67 0.4M
2023-06-28 30.33 30.33 30.02 30.16 0.4M
2023-06-27 30.11 30.34 29.88 30.20 0.4M
2023-06-26 29.28 30.05 29.20 29.85 0.3M
2023-06-23 29.25 29.47 29.13 29.31 0.4M
2023-06-22 29.19 29.64 29.05 29.58 0.4M
2023-06-21 29.83 30.14 29.20 29.39 0.5M
2023-06-20 29.97 29.97 29.41 29.87 0.8M
2023-06-16 29.88 30.04 29.46 30.01 4.3M
2023-06-15 28.99 29.93 28.98 29.58 0.7M
2023-06-14 28.90 29.09 28.76 28.89 0.8M
2023-06-13 29.04 29.50 28.79 28.82 0.5M
2023-06-12 28.80 29.32 28.42 29.00 0.6M
2023-06-09 28.50 28.90 28.45 28.80 0.7M
2023-06-08 28.83 28.86 28.45 28.75 0.7M
2023-06-07 28.51 29.03 28.50 28.84 0.6M
2023-06-06 28.31 28.67 28.29 28.50 0.3M
2023-06-05 28.93 29.04 28.38 28.51 0.5M
2023-06-02 28.38 28.86 28.16 28.80 1.2M
2023-06-01 27.92 28.20 27.59 28.06 1.2M
2023-05-31 27.12 27.98 27.11 27.89 0.8M
2023-05-30 27.04 27.36 26.86 27.28 0.7M
2023-05-26 27.45 27.53 26.86 27.04 0.6M
2023-05-25 27.74 27.79 27.21 27.39 0.3M
2023-05-24 27.78 28.07 27.51 27.92 1.0M
2023-05-23 27.46 27.80 27.25 27.71 1.7M
2023-05-22 27.74 27.85 27.33 27.52 1.2M
2023-05-19 27.60 27.82 27.43 27.81 1.0M
2023-05-18 27.45 27.79 27.23 27.54 0.9M
2023-05-17 27.31 27.94 27.11 27.55 4.9M
2023-05-16 29.16 29.42 28.99 29.08 0.3M
2023-05-15 28.97 29.62 28.84 29.45 0.7M
2023-05-12 28.62 28.80 28.40 28.68 0.2M
2023-05-11 28.20 28.55 27.75 28.49 0.4M
2023-05-10 28.72 29.19 28.46 28.50 0.5M
2023-05-09 28.22 28.69 28.02 28.42 0.3M
2023-05-08 29.07 29.20 28.30 28.32 0.3M
2023-05-05 28.65 28.96 28.39 28.94 0.4M
2023-05-04 28.09 28.55 27.74 28.42 0.3M
2023-05-03 28.65 28.94 28.03 28.03 0.6M
2023-05-02 29.41 29.66 28.70 29.59 0.9M
2023-05-01 29.02 29.67 29.02 29.64 0.6M
2023-04-28 28.88 29.80 28.84 29.34 0.7M
2023-04-27 28.23 28.90 28.14 28.89 0.5M
2023-04-26 28.50 28.73 27.77 28.27 0.7M
2023-04-25 28.59 28.65 28.04 28.48 0.8M
2023-04-24 28.91 29.04 28.26 28.55 1.6M
2023-04-21 28.66 28.94 28.27 28.84 0.3M
2023-04-20 28.18 28.34 28.01 28.26 0.2M
2023-04-19 28.27 28.52 28.10 28.37 0.2M
2023-04-18 28.45 28.72 28.16 28.45 0.3M
2023-04-17 29.02 29.35 28.28 28.42 0.4M
2023-04-14 29.30 29.49 29.12 29.24 0.2M
2023-04-13 29.24 29.48 29.07 29.27 0.2M
2023-04-12 29.76 29.76 29.00 29.17 0.2M
2023-04-11 29.39 29.75 29.35 29.59 0.2M
2023-04-10 29.37 29.80 29.27 29.36 0.1M
2023-04-06 29.51 29.69 29.26 29.38 0.2M
2023-04-05 29.42 29.57 29.05 29.45 0.3M
2023-04-04 29.77 30.00 29.08 29.43 0.2M
2023-04-03 30.00 30.05 29.45 29.76 0.3M
2023-03-31 28.89 28.99 28.54 28.94 0.4M
2023-03-30 29.19 29.30 28.80 28.80 0.2M
2023-03-29 28.88 29.12 28.61 29.02 1.1M
2023-03-28 27.71 28.96 27.69 28.59 0.5M
2023-03-27 27.23 27.69 27.11 27.63 0.1M
2023-03-24 26.48 27.07 26.20 27.04 0.2M
2023-03-23 27.08 27.46 26.49 26.77 0.3M
2023-03-22 27.30 27.55 26.87 26.90 0.5M
2023-03-21 26.76 27.69 26.76 27.38 0.4M
2023-03-20 26.10 26.68 25.97 26.34 0.3M
2023-03-17 26.49 26.49 25.84 25.99 0.4M
2023-03-16 26.01 26.75 25.63 26.54 0.5M
2023-03-15 26.34 26.67 26.07 26.25 0.4M
2023-03-14 27.30 27.80 26.83 27.13 0.3M
2023-03-13 26.85 27.86 26.22 27.18 0.4M
2023-03-10 27.75 27.89 27.23 27.23 0.4M
2023-03-09 28.34 28.57 27.83 27.83 0.3M
2023-03-08 28.19 28.70 27.96 28.27 0.3M
2023-03-07 28.69 28.89 28.28 28.29 0.4M
2023-03-06 28.41 28.98 28.22 28.73 0.3M
2023-03-03 27.78 28.60 27.67 28.46 0.4M
2023-03-02 27.25 28.11 27.21 27.86 0.5M
2023-03-01 27.46 27.89 27.12 27.30 0.4M
2023-02-28 28.16 28.22 27.42 27.42 0.8M
2023-02-27 28.32 28.37 27.89 27.96 0.2M
2023-02-24 27.96 28.21 27.76 28.11 0.2M
2023-02-23 28.06 28.43 27.86 28.21 0.2M
2023-02-22 27.41 27.97 27.20 27.82 0.4M
2023-02-21 28.11 28.29 27.40 27.47 0.4M
2023-02-17 28.97 29.08 28.21 28.29 0.3M
2023-02-16 29.44 29.68 29.24 29.25 0.3M
2023-02-15 29.29 29.73 28.72 29.67 0.4M
2023-02-14 29.31 29.68 28.92 29.39 0.3M
2023-02-13 29.19 29.64 29.09 29.41 0.3M
2023-02-10 28.87 29.29 28.78 29.20 0.4M
2023-02-09 29.37 29.43 28.64 28.71 0.4M
2023-02-08 29.11 29.33 28.83 29.23 0.4M
2023-02-07 28.98 29.35 28.58 29.29 0.4M
2023-02-06 29.52 29.63 28.95 28.96 0.5M
2023-02-03 30.21 30.45 29.54 29.61 0.4M
2023-02-02 29.75 30.30 29.44 30.13 0.4M
2023-02-01 30.30 30.36 29.34 29.76 0.7M
2023-01-31 30.73 30.90 30.35 30.88 0.5M
2023-01-30 31.13 31.35 30.51 30.54 0.5M
2023-01-27 31.02 31.26 30.63 31.17 0.5M
2023-01-26 31.07 31.38 30.70 31.18 0.4M
2023-01-25 31.00 31.71 30.58 30.85 0.5M
2023-01-24 31.99 31.99 31.00 31.84 0.4M
2023-01-23 31.25 31.99 31.05 31.82 0.7M
2023-01-20 31.40 31.40 30.87 31.11 0.2M
2023-01-19 31.25 31.74 31.18 31.32 0.3M
2023-01-18 31.82 32.05 31.28 31.34 0.3M
2023-01-17 31.26 31.86 31.26 31.62 0.4M
2023-01-13 32.04 32.16 31.48 31.51 0.2M
2023-01-12 31.82 32.20 31.65 32.06 0.2M
2023-01-11 32.00 32.09 31.36 31.74 0.2M
2023-01-10 31.39 32.08 31.18 31.71 0.4M
2023-01-09 31.60 31.87 30.95 31.18 0.4M
2023-01-06 31.00 32.18 30.83 31.34 0.5M
2023-01-05 30.00 30.74 29.80 30.67 0.4M
2023-01-04 29.35 30.33 29.35 30.02 0.3M
2023-01-03 30.00 30.16 29.41 29.67 0.5M