Hess Midstream LP Class A HESM
NYSE · Vereinigte Staaten · Energierohstoffe
$37,06-0,30 (-0,82 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,37 | -0,69 % | $37,91 | $38,17 | $37,21 | 1,43M |
| 2026-09-29 | $37,63 | -2,21 % | $38,18 | $38,43 | $37,55 | 1,85M |
| 2026-09-28 | $38,48 | +0,60 % | $38,48 | $38,63 | $38,03 | 1,86M |
| 2026-09-25 | $38,25 | -0,57 % | $38,25 | $38,38 | $37,88 | 1,52M |
| 2026-09-24 | $38,47 | -0,80 % | $39,12 | $39,12 | $38,32 | 1,84M |
| 2026-09-23 | $38,78 | -1,00 % | $39,13 | $39,69 | $38,76 | 1,58M |
| 2026-09-22 | $39,17 | -1,04 % | $39,32 | $39,96 | $38,96 | 1,74M |
| 2026-09-21 | $39,58 | -1,44 % | $40,02 | $40,08 | $39,51 | 992,80K |
| 2026-09-18 | $40,16 | +0,17 % | $39,75 | $40,58 | $39,74 | 1,46M |
| 2026-09-17 | $40,09 | +1,29 % | $39,50 | $40,35 | $39,50 | 1,31M |
| 2026-09-16 | $39,58 | -0,68 % | $39,76 | $40,07 | $39,30 | 1,53M |
| 2026-09-15 | $39,85 | -0,10 % | $39,91 | $40,14 | $39,59 | 1,03M |
| 2026-09-14 | $39,89 | -0,20 % | $40,30 | $40,44 | $39,77 | 960,20K |
| 2026-09-11 | $39,97 | -0,57 % | $40,13 | $40,31 | $39,54 | 1,08M |
| 2026-09-10 | $40,20 | -0,91 % | $40,94 | $41,15 | $40,10 | 1,05M |
| 2026-09-09 | $40,57 | -0,98 % | $41,17 | $41,29 | $40,08 | 687,40K |
| 2026-09-08 | $40,97 | +2,66 % | $40,50 | $41,32 | $40,25 | 1,22M |
| 2026-09-04 | $39,91 | +0,15 % | $39,80 | $40,04 | $39,36 | 1,41M |
| 2026-09-03 | $39,85 | -0,45 % | $40,12 | $40,39 | $39,82 | 1,75M |
| 2026-09-02 | $40,03 | -0,50 % | $40,17 | $40,53 | $39,91 | 2,23M |
| 2026-09-01 | $40,23 | +0,05 % | $40,75 | $40,75 | $39,80 | 1,32M |
| 2026-08-31 | $40,21 | +1,64 % | $40,00 | $40,27 | $39,77 | 1,87M |
| 2026-08-28 | $39,56 | -0,68 % | $40,02 | $40,20 | $39,51 | 841,80K |
| 2026-08-27 | $39,83 | -0,62 % | $40,00 | $40,10 | $39,43 | 885,90K |
| 2026-08-26 | $40,08 | +2,56 % | $39,04 | $40,13 | $39,04 | 1,86M |
| 2026-08-25 | $39,08 | +0,15 % | $38,82 | $39,42 | $38,73 | 2,28M |
| 2026-08-24 | $39,02 | -0,31 % | $39,00 | $39,15 | $38,65 | 1,04M |
| 2026-08-21 | $39,14 | +0,10 % | $39,33 | $39,48 | $38,57 | 1,37M |
| 2026-08-20 | $39,10 | -1,64 % | $40,03 | $40,11 | $39,10 | 1,08M |
| 2026-08-19 | $39,75 | -0,80 % | $40,40 | $40,40 | $39,62 | 1,30M |
| 2026-08-18 | $40,07 | +1,03 % | $40,13 | $40,41 | $39,84 | 1,46M |
| 2026-08-17 | $39,66 | -2,15 % | $40,75 | $40,75 | $39,21 | 1,32M |
| 2026-08-14 | $40,53 | +1,89 % | $39,78 | $40,58 | $39,77 | 1,26M |
| 2026-08-13 | $39,78 | -0,75 % | $40,00 | $40,34 | $39,75 | 779,70K |
| 2026-08-12 | $40,08 | -1,13 % | $40,60 | $40,83 | $40,06 | 816,00K |
| 2026-08-11 | $40,54 | -0,20 % | $40,66 | $40,97 | $40,49 | 894,60K |
| 2026-08-10 | $40,62 | +2,06 % | $40,02 | $40,78 | $40,00 | 1,46M |
| 2026-08-07 | $39,80 | -0,35 % | $39,69 | $40,32 | $39,51 | 1,40M |
| 2026-08-06 | $39,94 | -0,45 % | $39,90 | $40,32 | $39,58 | 1,88M |
| 2026-08-05 | $40,12 | -0,40 % | $40,50 | $40,50 | $39,87 | 1,53M |
| 2026-08-04 | $40,28 | -1,20 % | $40,66 | $40,69 | $39,84 | 1,24M |
| 2026-08-03 | $40,77 | -0,15 % | $40,01 | $41,44 | $40,01 | 1,78M |
| 2026-07-31 | $40,83 | +1,39 % | $40,25 | $40,96 | $40,08 | 1,59M |
| 2026-07-30 | $40,27 | -0,44 % | $40,21 | $40,38 | $39,76 | 695,70K |
| 2026-07-29 | $40,45 | +1,18 % | $40,45 | $40,90 | $40,25 | 996,70K |
| 2026-07-28 | $39,98 | +0,43 % | $40,20 | $40,56 | $39,85 | 1,16M |
| 2026-07-27 | $39,81 | -2,04 % | $40,01 | $40,35 | $39,67 | 827,70K |
| 2026-07-24 | $40,64 | +0,40 % | $40,65 | $41,29 | $40,62 | 489,40K |
| 2026-07-23 | $40,48 | -0,71 % | $41,25 | $41,25 | $40,38 | 744,60K |
| 2026-07-22 | $40,77 | +2,00 % | $40,36 | $40,80 | $40,20 | 918,20K |
| 2026-07-21 | $39,97 | -0,57 % | $40,41 | $40,41 | $39,65 | 774,30K |
| 2026-07-20 | $40,20 | -0,35 % | $40,44 | $40,86 | $40,15 | 702,00K |
| 2026-07-17 | $40,34 | +0,60 % | $40,57 | $40,63 | $40,07 | 933,90K |
| 2026-07-16 | $40,10 | +2,06 % | $39,43 | $40,35 | $39,43 | 979,70K |
| 2026-07-15 | $39,29 | -1,41 % | $40,00 | $40,16 | $39,18 | 713,00K |
| 2026-07-14 | $39,85 | +1,63 % | $39,39 | $39,85 | $39,17 | 921,10K |
| 2026-07-13 | $39,21 | +1,50 % | $39,16 | $39,46 | $38,97 | 734,80K |
| 2026-07-10 | $38,63 | -0,39 % | $38,78 | $38,88 | $38,31 | 682,10K |
| 2026-07-09 | $38,78 | -0,54 % | $38,98 | $39,13 | $38,72 | 1,06M |
| 2026-07-08 | $38,99 | -0,41 % | $39,35 | $39,44 | $38,86 | 678,00K |
| 2026-07-07 | $39,15 | +2,54 % | $38,32 | $39,38 | $38,32 | 636,30K |
| 2026-07-06 | $38,18 | +0,05 % | $38,17 | $38,58 | $37,99 | 574,80K |
| 2026-07-02 | $38,16 | +0,98 % | $38,17 | $38,29 | $37,86 | 861,90K |
| 2026-07-01 | $37,79 | +0,51 % | $37,61 | $37,96 | $37,50 | 542,80K |
| 2026-06-30 | $37,60 | +0,70 % | $37,44 | $37,90 | $37,43 | 590,00K |
| 2026-06-29 | $37,34 | -0,88 % | $37,70 | $38,00 | $37,26 | 598,90K |
| 2026-06-26 | $37,67 | -0,55 % | $37,79 | $37,94 | $37,55 | 1,07M |
| 2026-06-25 | $37,88 | +1,61 % | $37,25 | $38,00 | $37,25 | 560,50K |
| 2026-06-24 | $37,28 | -1,89 % | $37,52 | $37,74 | $37,09 | 684,80K |
| 2026-06-23 | $38,00 | +2,12 % | $37,15 | $38,01 | $36,97 | 750,90K |
| 2026-06-22 | $37,21 | +1,14 % | $37,12 | $37,45 | $36,97 | 879,40K |
| 2026-06-18 | $36,79 | +0,19 % | $36,50 | $37,21 | $35,86 | 4,58M |
| 2026-06-17 | $36,72 | -1,21 % | $37,14 | $37,16 | $36,51 | 1,26M |
| 2026-06-16 | $37,17 | -0,77 % | $37,16 | $37,39 | $36,91 | 1,27M |
| 2026-06-15 | $37,46 | -2,68 % | $37,87 | $37,87 | $37,38 | 1,28M |
| 2026-06-12 | $38,49 | -0,36 % | $38,10 | $38,79 | $38,00 | 1,30M |
| 2026-06-11 | $38,63 | -0,39 % | $38,96 | $39,08 | $38,50 | 1,05M |
| 2026-06-10 | $38,78 | +0,52 % | $38,31 | $39,32 | $38,31 | 743,50K |
| 2026-06-09 | $38,58 | -0,92 % | $38,74 | $38,90 | $38,27 | 1,02M |
| 2026-06-08 | $38,94 | +0,31 % | $38,93 | $39,26 | $38,60 | 802,30K |
| 2026-06-05 | $38,82 | -0,38 % | $38,91 | $39,10 | $38,63 | 587,40K |
| 2026-06-04 | $38,97 | +1,30 % | $38,51 | $39,09 | $38,38 | 1,60M |
| 2026-06-03 | $38,47 | +0,73 % | $38,33 | $38,98 | $38,22 | 1,78M |
| 2026-06-02 | $38,19 | +0,71 % | $37,85 | $38,74 | $37,85 | 1,71M |
| 2026-06-01 | $37,92 | +1,12 % | $37,79 | $38,41 | $37,66 | 828,90K |
| 2026-05-29 | $37,50 | -2,19 % | $38,30 | $38,30 | $37,42 | 1,42M |
| 2026-05-28 | $38,34 | -0,08 % | $38,59 | $38,85 | $38,16 | 2,33M |
| 2026-05-27 | $38,37 | -3,01 % | $39,07 | $39,25 | $38,34 | 2,47M |
| 2026-05-26 | $39,56 | -2,75 % | $40,29 | $40,48 | $39,40 | 2,18M |
| 2026-05-22 | $40,68 | +2,24 % | $39,67 | $40,80 | $39,65 | 2,00M |