Hess Midstream Partners (HESM)

HESM
🏛️ Estados Unidos →
34.65
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 29.90 30.14 29.90 29.92 0.3M
2022-12-29 29.48 30.16 29.48 30.02 0.2M
2022-12-28 29.63 29.97 29.27 29.48 0.3M
2022-12-27 29.73 29.91 29.58 29.80 0.2M
2022-12-23 28.95 29.70 28.77 29.66 0.2M
2022-12-22 29.18 29.18 28.71 28.98 0.3M
2022-12-21 29.00 29.19 28.72 29.19 0.2M
2022-12-20 27.99 28.70 27.87 28.60 0.3M
2022-12-19 28.65 28.69 27.80 27.95 0.3M
2022-12-16 28.51 28.65 27.83 28.54 1.0M
2022-12-15 29.38 29.49 28.60 29.08 0.3M
2022-12-14 29.91 29.93 29.31 29.56 0.3M
2022-12-13 29.61 29.66 29.17 29.62 0.3M
2022-12-12 29.01 29.17 28.51 29.17 0.3M
2022-12-09 28.75 29.45 28.71 29.01 0.4M
2022-12-08 29.06 29.13 28.48 28.78 0.3M
2022-12-07 29.34 29.46 28.73 28.85 0.3M
2022-12-06 29.91 30.56 29.27 29.40 0.6M
2022-12-05 31.00 31.06 29.99 30.40 0.6M
2022-12-02 30.74 31.24 30.69 30.77 0.4M
2022-12-01 31.31 31.36 30.81 31.06 0.8M
2022-11-30 30.80 31.57 30.16 31.23 1.0M
2022-11-29 29.90 30.48 29.45 30.48 0.3M
2022-11-28 29.40 29.94 29.05 29.57 0.3M
2022-11-25 29.91 30.15 29.52 29.60 0.1M
2022-11-23 29.53 29.95 29.34 29.90 0.4M
2022-11-22 29.05 29.86 28.93 29.65 0.3M
2022-11-21 28.36 28.82 27.97 28.79 0.3M
2022-11-18 28.17 28.65 27.90 28.63 0.3M
2022-11-17 28.09 28.43 27.68 28.36 0.4M
2022-11-16 28.39 28.58 28.19 28.50 0.2M
2022-11-15 28.92 28.97 28.39 28.60 0.3M
2022-11-14 28.95 29.60 28.68 28.68 0.3M
2022-11-11 29.15 29.23 28.53 28.91 0.3M
2022-11-10 28.75 28.98 28.45 28.97 0.2M
2022-11-09 29.57 29.57 28.11 28.25 0.3M
2022-11-08 29.47 30.00 29.28 29.77 0.5M
2022-11-07 28.60 29.48 28.57 29.47 0.5M
2022-11-04 28.64 28.85 27.81 28.49 0.4M
2022-11-03 27.57 28.22 27.50 28.16 0.3M
2022-11-02 28.48 28.58 27.37 27.76 0.5M
2022-11-01 29.33 29.67 28.90 29.12 1.5M
2022-10-31 28.53 29.25 28.44 28.94 0.6M
2022-10-28 28.82 28.97 28.13 28.65 0.2M
2022-10-27 28.80 29.21 28.41 28.70 0.3M
2022-10-26 27.87 28.90 27.73 28.37 0.6M
2022-10-25 26.99 27.50 26.76 27.43 0.6M
2022-10-24 27.41 27.41 26.64 26.89 0.4M
2022-10-21 26.88 27.54 26.52 27.25 0.3M
2022-10-20 27.36 27.46 26.45 26.76 0.3M
2022-10-19 26.80 27.50 26.78 27.16 0.4M
2022-10-18 26.89 27.45 26.55 26.83 0.9M
2022-10-17 26.52 26.88 26.41 26.72 0.3M
2022-10-14 26.99 27.28 25.87 26.07 0.4M
2022-10-13 26.08 27.50 26.00 27.17 0.5M
2022-10-12 26.35 26.66 25.90 26.37 0.4M
2022-10-11 25.95 27.31 25.60 26.76 0.6M
2022-10-10 27.04 27.38 26.14 26.16 0.2M
2022-10-07 27.04 27.65 26.88 27.01 0.4M
2022-10-06 27.30 27.77 26.50 27.04 0.4M
2022-10-05 26.85 27.58 26.09 27.37 0.5M
2022-10-04 26.48 26.97 26.46 26.97 0.3M
2022-10-03 26.34 26.76 25.78 26.02 0.4M
2022-09-30 25.71 25.82 25.24 25.52 0.3M
2022-09-29 26.04 26.14 25.30 25.80 0.4M
2022-09-28 24.79 26.25 24.61 26.19 0.5M
2022-09-27 24.69 25.12 24.33 24.58 0.5M
2022-09-26 24.99 25.21 24.33 24.37 0.4M
2022-09-23 25.85 26.06 24.64 25.05 0.6M
2022-09-22 27.55 27.64 26.58 26.58 0.4M
2022-09-21 27.74 28.15 27.32 27.32 0.5M
2022-09-20 27.54 27.75 26.84 27.37 0.3M
2022-09-19 26.99 27.85 26.86 27.84 0.4M
2022-09-16 28.18 28.18 27.05 27.48 2.7M
2022-09-15 28.59 28.88 28.19 28.24 0.4M
2022-09-14 28.04 28.92 28.04 28.91 0.5M
2022-09-13 28.35 28.75 27.81 27.85 0.5M
2022-09-12 28.90 29.09 28.37 28.71 0.6M
2022-09-09 28.64 28.78 28.18 28.62 0.5M
2022-09-08 28.32 28.50 27.85 28.18 0.3M
2022-09-07 28.09 28.47 27.90 28.32 0.3M
2022-09-06 29.28 29.35 28.37 28.37 0.3M
2022-09-02 29.03 29.38 28.72 28.92 0.3M
2022-09-01 28.05 28.58 27.72 28.57 0.4M
2022-08-31 28.33 29.03 28.11 28.31 0.7M
2022-08-30 29.50 29.65 28.39 28.59 0.4M
2022-08-29 29.44 30.17 29.30 29.84 0.3M
2022-08-26 30.28 30.69 29.77 29.77 0.2M
2022-08-25 30.63 30.67 30.11 30.47 0.3M
2022-08-24 30.83 30.83 30.13 30.60 0.4M
2022-08-23 30.10 30.84 30.10 30.76 0.4M
2022-08-22 29.95 30.22 29.70 29.88 0.2M
2022-08-19 30.59 30.80 30.06 30.06 0.2M
2022-08-18 30.14 31.14 30.14 30.67 0.6M
2022-08-17 30.05 30.36 29.79 29.99 0.3M
2022-08-16 29.99 30.32 29.93 30.16 0.2M
2022-08-15 29.16 30.02 28.94 29.99 0.2M
2022-08-12 30.12 30.51 29.80 29.97 0.2M
2022-08-11 29.72 30.70 29.64 30.11 0.4M
2022-08-10 29.02 29.90 28.69 29.54 0.4M
2022-08-09 28.79 29.02 28.56 28.96 0.2M
2022-08-08 28.36 28.92 28.25 28.59 0.3M
2022-08-05 28.14 28.73 27.95 28.49 0.2M
2022-08-04 28.77 28.97 28.05 28.29 0.5M
2022-08-03 29.16 29.22 28.37 28.90 0.4M
2022-08-02 30.12 30.35 29.51 29.69 0.3M
2022-08-01 30.16 30.29 29.65 30.00 0.5M
2022-07-29 30.43 30.74 30.07 30.42 0.8M
2022-07-28 29.89 30.34 29.30 29.88 0.2M
2022-07-27 30.32 30.76 28.89 29.89 0.6M
2022-07-26 29.99 30.85 29.81 30.35 0.6M
2022-07-25 28.26 29.60 28.09 29.59 0.3M
2022-07-22 28.60 28.94 27.90 28.11 0.2M
2022-07-21 28.51 29.00 28.09 28.52 0.2M
2022-07-20 29.58 29.59 28.71 29.17 0.4M
2022-07-19 28.83 29.78 28.83 29.75 0.2M
2022-07-18 28.68 29.30 28.61 28.87 0.2M
2022-07-15 28.24 28.34 27.67 28.19 0.4M
2022-07-14 27.25 27.77 26.81 27.75 0.3M
2022-07-13 27.49 28.29 27.49 28.00 0.2M
2022-07-12 27.98 28.26 27.29 27.88 0.3M
2022-07-11 27.77 28.46 27.60 28.45 0.3M
2022-07-08 28.64 28.77 27.83 28.21 0.3M
2022-07-07 27.54 28.40 27.54 28.36 0.4M
2022-07-06 27.14 27.52 25.89 26.98 0.6M
2022-07-05 27.62 27.69 26.51 27.51 0.5M
2022-07-01 28.10 28.24 27.19 28.15 0.2M
2022-06-30 27.69 28.42 27.53 28.00 0.4M
2022-06-29 29.64 29.79 28.00 28.17 0.4M
2022-06-28 29.28 29.74 28.72 29.40 0.5M
2022-06-27 28.37 28.98 28.25 28.73 0.4M
2022-06-24 27.88 28.68 27.64 28.09 0.5M
2022-06-23 27.80 28.08 26.87 27.60 0.6M
2022-06-22 28.40 28.57 27.72 27.80 1.0M
2022-06-21 28.89 29.76 28.60 29.40 0.8M
2022-06-17 29.17 29.69 27.96 28.42 5.7M
2022-06-16 29.42 29.81 29.07 29.30 1.2M
2022-06-15 30.64 31.13 29.63 30.11 0.9M
2022-06-14 31.45 31.78 30.01 30.47 0.8M
2022-06-13 32.00 32.24 30.65 31.11 1.0M
2022-06-10 33.37 33.84 32.71 33.02 0.7M
2022-06-09 34.02 34.03 33.51 33.51 0.4M
2022-06-08 34.99 34.99 34.02 34.23 0.3M
2022-06-07 33.58 34.87 33.58 34.84 0.3M
2022-06-06 33.86 34.15 33.50 33.65 0.3M
2022-06-03 33.25 34.07 33.25 33.84 0.3M
2022-06-02 33.40 33.74 33.17 33.26 0.3M
2022-06-01 32.88 33.56 32.39 33.48 0.5M
2022-05-31 33.63 33.63 32.59 32.59 1.1M
2022-05-27 32.90 33.63 32.76 33.04 0.4M
2022-05-26 32.27 33.68 32.27 32.84 0.5M
2022-05-25 31.08 32.25 31.08 32.11 0.4M
2022-05-24 30.41 31.25 30.36 31.19 0.4M
2022-05-23 29.97 30.78 29.68 30.76 0.4M
2022-05-20 29.31 29.75 28.97 29.63 0.3M
2022-05-19 29.15 29.92 28.92 29.07 0.6M
2022-05-18 30.69 30.86 29.55 29.76 0.4M
2022-05-17 30.43 31.38 30.10 30.67 0.9M
2022-05-16 29.60 30.53 29.60 30.05 0.3M
2022-05-13 29.01 30.01 29.01 29.56 0.3M
2022-05-12 28.55 29.50 28.26 28.75 0.6M
2022-05-11 29.09 30.02 28.42 28.52 0.5M
2022-05-10 29.60 29.91 28.12 28.72 0.5M
2022-05-09 30.54 30.88 28.94 29.13 0.6M
2022-05-06 30.00 31.15 29.62 31.14 0.4M
2022-05-05 30.87 30.91 29.45 29.80 0.4M
2022-05-04 29.91 30.81 29.77 30.79 0.5M
2022-05-03 29.20 30.62 29.00 30.36 0.5M
2022-05-02 29.53 29.93 28.79 29.23 0.4M
2022-04-29 30.21 30.61 29.28 29.41 0.5M
2022-04-28 30.24 30.73 29.74 30.26 0.5M
2022-04-27 30.06 30.36 29.13 29.99 0.8M
2022-04-26 30.17 30.53 29.73 29.77 0.4M
2022-04-25 30.83 30.83 29.23 30.01 0.5M
2022-04-22 32.06 32.39 31.37 31.44 0.3M
2022-04-21 33.67 33.83 32.22 32.24 0.5M
2022-04-20 33.57 33.58 32.92 33.49 0.4M
2022-04-19 33.00 33.62 32.70 33.39 0.7M
2022-04-18 33.98 33.98 32.75 33.04 0.7M
2022-04-14 33.45 34.23 33.40 33.74 0.7M
2022-04-13 32.81 33.65 32.49 33.49 1.2M
2022-04-12 31.69 33.11 31.69 32.78 0.8M
2022-04-11 31.95 32.45 31.40 31.45 1.6M
2022-04-08 31.69 31.99 31.11 31.97 0.9M
2022-04-07 30.28 31.44 29.96 31.43 1.2M
2022-04-06 30.33 30.85 30.04 30.20 0.9M
2022-04-05 30.16 30.56 29.78 30.33 0.9M
2022-04-04 30.34 30.43 29.43 30.06 1.2M
2022-04-01 30.05 30.28 29.55 30.20 1.3M
2022-03-31 30.50 30.61 29.85 30.00 3.8M
2022-03-30 30.50 31.56 30.25 30.97 1.7M
2022-03-29 31.20 31.62 30.76 31.60 0.4M
2022-03-28 31.40 31.65 30.74 31.61 0.4M
2022-03-25 31.14 31.88 31.11 31.43 0.4M
2022-03-24 30.70 31.82 30.70 31.25 0.7M
2022-03-23 30.80 31.15 30.32 30.70 0.5M
2022-03-22 31.40 31.40 30.18 30.54 0.6M
2022-03-21 29.84 31.75 29.82 31.39 1.2M
2022-03-18 29.75 30.20 28.67 29.63 7.1M
2022-03-17 30.62 30.69 29.59 29.86 0.9M
2022-03-16 31.00 31.30 29.66 30.08 1.0M
2022-03-15 30.99 31.60 30.58 30.90 1.0M
2022-03-14 31.04 32.66 30.80 31.60 1.4M
2022-03-11 33.12 34.35 31.15 31.34 1.3M
2022-03-10 31.53 33.55 31.26 33.12 1.1M
2022-03-09 33.00 33.32 31.68 31.90 0.9M
2022-03-08 33.99 35.71 33.52 33.52 0.9M
2022-03-07 33.71 34.55 32.93 33.45 0.7M
2022-03-04 32.91 34.06 32.65 33.49 0.6M
2022-03-03 32.31 32.98 32.15 32.81 0.6M
2022-03-02 32.00 33.02 32.00 32.61 0.7M
2022-03-01 32.07 32.83 31.38 31.82 0.6M
2022-02-28 30.93 32.39 30.93 31.96 1.6M
2022-02-25 30.85 31.31 30.58 30.90 0.5M
2022-02-24 30.40 31.35 29.89 30.69 0.7M
2022-02-23 29.04 30.31 29.04 30.13 0.4M
2022-02-22 29.80 29.91 28.59 29.07 0.5M
2022-02-18 30.28 30.33 29.29 29.52 0.4M
2022-02-17 30.30 30.67 30.12 30.33 0.3M
2022-02-16 30.16 30.87 30.16 30.27 0.5M
2022-02-15 29.56 30.26 29.49 29.96 0.3M
2022-02-14 30.29 30.29 29.45 29.99 0.5M
2022-02-11 29.31 30.57 29.31 30.30 0.5M
2022-02-10 28.86 29.79 28.80 29.41 0.4M
2022-02-09 29.76 30.11 28.98 29.09 0.5M
2022-02-08 29.20 29.90 28.79 29.76 0.5M
2022-02-07 28.54 29.47 28.30 29.10 0.3M
2022-02-04 28.72 29.06 28.21 28.53 0.3M
2022-02-03 28.99 29.06 28.53 28.66 0.3M
2022-02-02 29.08 29.14 28.50 29.07 0.7M
2022-02-01 29.55 29.93 29.25 29.83 0.5M
2022-01-31 29.23 29.57 28.80 29.36 0.6M
2022-01-28 29.10 30.07 28.68 29.23 0.5M
2022-01-27 29.24 29.47 28.71 29.10 0.4M
2022-01-26 30.02 30.49 28.91 28.97 0.6M
2022-01-25 28.34 29.61 28.12 29.53 1.2M
2022-01-24 28.03 28.38 27.46 28.34 0.5M
2022-01-21 28.50 28.65 27.90 28.44 0.5M
2022-01-20 28.99 29.34 28.62 28.83 0.4M
2022-01-19 30.50 30.51 28.90 28.98 0.5M
2022-01-18 30.42 30.62 30.08 30.40 0.5M
2022-01-14 29.89 30.71 29.73 30.22 0.7M
2022-01-13 29.96 30.33 29.68 29.71 0.6M
2022-01-12 29.72 30.17 29.38 29.79 0.5M
2022-01-11 29.17 29.80 28.96 29.61 0.3M
2022-01-10 28.87 29.25 28.44 29.21 0.4M
2022-01-07 28.02 28.83 28.00 28.63 0.4M
2022-01-06 28.49 28.91 28.29 28.36 0.5M
2022-01-05 28.22 28.91 28.13 28.22 0.6M
2022-01-04 28.00 28.72 28.00 28.16 0.5M
2022-01-03 27.82 28.33 27.47 27.93 0.6M