U.S. markets closed

Hess Midstream LP (HESM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
36.44-0.09 (-0.25%)
Al cierre: 04:00PM EDT
36.48 +0.04 (+0.11%)
Fuera de horario: 06:06PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202436.7036.8036.3436.4436.44765,000
27 jun 202436.6636.7336.4336.5336.53771,100
26 jun 202436.7536.8036.3936.4836.48708,000
25 jun 202436.9037.1336.5536.7036.70746,800
24 jun 202435.9836.7335.9836.7136.711,084,600
21 jun 202436.1136.2035.7536.0036.003,373,000
20 jun 202435.7436.0635.6535.9735.971,138,300
18 jun 202435.4436.0835.3935.6835.681,505,200
17 jun 202435.1335.4834.9635.3135.31605,700
14 jun 202435.4135.4135.0735.2335.23972,400
13 jun 202435.0935.5534.9135.4135.411,163,700
12 jun 202435.0835.2534.8535.0435.041,225,400
11 jun 202434.9834.9834.6334.8634.86802,400
10 jun 202434.8535.2034.4535.0035.00994,800
07 jun 202434.5934.8834.3034.7034.70885,500
06 jun 202434.2734.6334.1034.6034.60814,000
05 jun 202434.2634.4934.0534.2534.25657,200
04 jun 202434.0334.2733.8234.2434.241,233,900
03 jun 202434.7034.7634.2034.3334.331,214,600
31 may 202434.3034.7834.0234.7534.752,508,200
30 may 202434.2034.7834.1834.3034.303,843,500
29 may 202436.0436.1935.5335.8135.81553,800
28 may 202435.6436.3035.6235.9335.93730,300
24 may 202435.5235.7235.3535.4835.48410,200
23 may 202435.5435.7835.2235.3035.30493,700
22 may 202435.9036.1935.4035.5135.51693,200
21 may 202435.7935.9135.5435.8135.81574,500
20 may 202435.4035.8835.3435.7935.79942,500
17 may 202435.0735.5134.8035.4235.421,045,600
16 may 202435.1135.5734.8535.1135.11635,500
15 may 202435.5035.5635.1635.2135.21930,900
14 may 202435.2235.4735.1535.4535.45784,800
13 may 202435.3235.5835.1135.2035.201,000,200
10 may 202435.1035.1834.8235.1035.10709,600
09 may 202434.9935.0934.7635.0735.07642,000
08 may 202434.7935.1234.3535.0835.081,782,100
07 may 202434.7035.0934.5534.7634.761,418,100
06 may 202434.2734.8734.2734.7334.73914,400
03 may 202433.9934.2633.6734.2534.25566,400
02 may 202433.6734.0033.5333.9333.93643,500
01 may 202433.3733.6332.7533.4833.481,009,200
01 may 20240.652 Dividendo
30 abr 202435.2135.2134.0834.1033.451,354,800
29 abr 202434.9035.2134.7334.8934.22578,700
26 abr 202435.0135.2534.5134.9134.24900,400
25 abr 202435.4935.7134.5634.9434.271,520,400
24 abr 202435.2635.9034.8135.6334.951,140,600
23 abr 202435.6735.6935.2535.3334.65821,200
22 abr 202435.3935.7235.0535.6134.93932,500
19 abr 202434.9235.7434.9235.3334.65736,400
18 abr 202434.9435.0834.6434.8534.18693,700
17 abr 202434.4934.9334.3634.7434.08599,800
16 abr 202434.5834.6734.0734.3233.66701,600
15 abr 202435.4035.6234.6334.6634.00703,100
12 abr 202435.8236.3735.2335.2634.59904,200
11 abr 202435.9235.9935.5235.7735.09642,600
10 abr 202435.9336.0435.7235.7435.06643,800
09 abr 202436.0936.2735.8836.0635.37766,300
08 abr 202436.0036.3635.8036.0435.35969,200
05 abr 202436.1936.2035.6735.7435.06844,000
04 abr 202436.5536.7436.1836.2535.56534,700
03 abr 202436.2436.8436.2236.4835.78700,900
02 abr 202436.0436.3335.9536.0935.40599,000
01 abr 202436.0936.2135.9235.9535.26613,000
28 mar 202436.0036.4035.8436.1335.44832,200
27 mar 202435.5335.8435.4635.8335.14861,900
26 mar 202435.6135.7035.3935.4734.79337,200
25 mar 202435.7335.9535.5735.6434.96352,600
22 mar 202435.9036.0135.6535.7135.03596,500
21 mar 202435.3335.8535.2835.8235.14480,000
20 mar 202435.2835.4634.9735.3334.65585,300
19 mar 202435.3535.5635.2135.3834.70600,400
18 mar 202435.3335.4835.0635.3134.63643,500
15 mar 202435.2435.8835.0535.1834.514,140,400
14 mar 202435.3735.5134.7235.3034.63778,600
13 mar 202435.8635.9535.3635.4134.73952,500
12 mar 202435.7735.9435.5035.7235.04839,900
11 mar 202435.0035.6834.9035.5034.821,007,300
08 mar 202434.7535.2934.5235.0434.37778,400
07 mar 202435.1535.3734.8734.9034.23627,500
06 mar 202435.3535.6335.1435.1534.48732,000
05 mar 202434.6735.3234.6735.0734.40662,200
04 mar 202434.6334.8434.5834.6734.01521,200
01 mar 202434.3234.9034.2834.6433.98420,900
29 feb 202434.0434.4433.9934.0933.441,067,300
28 feb 202434.0334.3933.9133.9833.33392,400
27 feb 202434.1534.3933.8334.0233.37720,400
26 feb 202434.6134.7433.9734.2133.56910,800
23 feb 202434.6634.8634.4634.6433.98650,000
22 feb 202434.1534.8633.9234.7534.09782,400
21 feb 202433.7334.4233.6734.1833.53817,500
20 feb 202433.2833.6533.0033.6533.01979,100
16 feb 202433.1933.4433.0433.2832.64753,600
15 feb 202432.7333.2532.7333.2232.58948,900
14 feb 202432.9233.0932.6432.7232.09707,900
13 feb 202432.5732.7832.3632.7732.14689,700
12 feb 202432.2732.8432.1932.7632.13553,600
09 feb 202432.5232.6132.1532.2731.65778,100
08 feb 202432.4632.7132.4132.5231.90858,100
07 feb 202432.8232.9632.4432.6232.001,525,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...