Hess Midstream Partners LP (HESM)

HESM
🏛️ 미국 →
34.65
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 34.47 34.77 34.40 34.65 1.1M
2025-09-30 34.40 34.72 34.28 34.55 1.2M
2025-09-29 35.06 35.10 34.23 34.69 1.5M
2025-09-26 34.85 35.38 34.81 35.00 2.1M
2025-09-25 35.23 35.35 34.72 34.85 2.2M
2025-09-24 34.97 35.50 34.85 35.25 2.3M
2025-09-23 35.01 35.21 34.74 34.93 2.3M
2025-09-22 35.45 35.52 34.91 35.15 2.3M
2025-09-19 35.85 36.82 35.24 35.36 6.8M
2025-09-18 39.21 39.56 38.98 39.48 1.1M
2025-09-17 39.31 39.70 39.16 39.24 1.2M
2025-09-16 39.44 39.51 39.29 39.37 1.0M
2025-09-15 39.38 39.61 39.18 39.24 1.1M
2025-09-12 39.71 39.74 39.12 39.29 1.2M
2025-09-11 39.11 39.79 38.61 39.71 1.8M
2025-09-10 40.21 40.73 39.13 39.52 2.4M
2025-09-09 40.13 40.94 40.13 40.70 1.5M
2025-09-08 40.68 40.68 39.80 40.05 1.3M
2025-09-05 41.17 41.33 40.45 40.75 0.9M
2025-09-04 41.20 41.50 40.92 41.28 1.4M
2025-09-03 41.24 41.42 40.95 41.09 0.9M
2025-09-02 41.00 41.63 40.76 41.29 1.4M
2025-08-29 41.54 41.57 41.09 41.20 1.2M
2025-08-28 41.42 41.64 41.36 41.57 0.9M
2025-08-27 41.35 41.75 41.34 41.42 0.9M
2025-08-26 41.16 41.54 41.05 41.42 1.3M
2025-08-25 41.39 41.67 41.04 41.11 0.9M
2025-08-22 41.78 41.80 41.33 41.45 0.6M
2025-08-21 41.17 41.66 40.98 41.32 1.3M
2025-08-20 41.25 41.34 40.79 41.32 1.3M
2025-08-19 40.82 41.11 40.69 40.93 1.0M
2025-08-18 41.15 41.22 40.70 40.87 0.8M
2025-08-15 41.29 41.60 41.06 41.17 1.4M
2025-08-14 41.96 42.16 41.43 41.47 1.6M
2025-08-13 41.81 42.22 41.28 42.14 1.7M
2025-08-12 41.47 41.91 41.36 41.81 1.6M
2025-08-11 41.43 41.76 41.24 41.51 1.6M
2025-08-08 41.16 41.66 40.90 41.64 1.7M
2025-08-07 41.00 41.71 40.79 41.02 1.7M
2025-08-06 42.33 42.58 41.65 41.79 1.9M
2025-08-05 43.11 43.24 41.22 41.97 3.7M
2025-08-04 42.79 43.43 42.79 43.11 1.1M
2025-08-01 43.18 43.44 41.87 42.52 2.5M
2025-07-31 42.38 44.14 42.15 43.53 2.5M
2025-07-30 41.75 43.28 41.22 42.68 3.4M
2025-07-29 40.75 41.36 40.43 41.25 1.8M
2025-07-28 40.70 40.74 39.82 40.34 1.2M
2025-07-25 40.13 40.77 40.01 40.28 2.9M
2025-07-24 38.95 39.48 38.55 39.47 2.1M
2025-07-23 39.49 39.60 38.86 38.96 1.8M
2025-07-22 39.51 40.02 39.05 39.39 2.3M
2025-07-21 41.00 41.03 39.29 39.47 2.8M
2025-07-18 38.75 41.16 38.65 41.00 3.7M
2025-07-17 38.18 38.51 38.01 38.41 0.9M
2025-07-16 38.08 38.39 37.83 38.18 0.8M
2025-07-15 39.00 39.00 38.00 38.08 0.7M
2025-07-14 38.40 38.97 38.27 38.97 1.0M
2025-07-11 38.39 38.84 38.32 38.44 1.1M
2025-07-10 37.93 38.30 37.61 38.27 1.1M
2025-07-09 38.10 38.19 37.80 37.91 1.0M
2025-07-08 37.79 38.17 37.67 37.96 0.6M
2025-07-07 38.15 38.23 37.64 37.83 0.9M
2025-07-03 38.35 38.56 37.82 38.21 0.7M
2025-07-02 38.16 38.47 37.42 38.37 2.8M
2025-07-01 38.53 38.54 37.76 37.96 1.4M
2025-06-30 38.52 38.76 38.34 38.51 1.5M
2025-06-27 38.74 39.20 38.36 38.56 1.5M
2025-06-26 37.80 38.90 37.80 38.86 1.7M
2025-06-25 38.21 38.34 37.65 37.78 1.2M
2025-06-24 37.89 38.49 37.79 38.22 1.3M
2025-06-23 38.65 38.96 37.87 38.03 1.5M
2025-06-20 38.49 38.80 38.24 38.50 4.6M
2025-06-18 38.95 39.30 38.49 38.57 1.4M
2025-06-17 39.05 39.46 38.78 38.95 1.3M
2025-06-16 39.54 40.04 38.67 38.93 1.4M
2025-06-13 39.74 39.99 39.36 39.57 1.8M
2025-06-12 39.16 39.46 38.85 39.45 0.8M
2025-06-11 38.90 39.30 38.76 39.28 0.9M
2025-06-10 39.00 39.40 38.73 38.80 0.6M
2025-06-09 39.33 39.33 38.64 38.82 1.2M
2025-06-06 38.47 39.12 38.47 38.98 0.7M
2025-06-05 37.73 38.60 37.50 38.37 1.2M
2025-06-04 38.18 38.41 37.44 37.56 1.1M
2025-06-03 37.57 38.45 37.40 38.10 1.5M
2025-06-02 37.22 37.84 36.65 37.59 2.0M
2025-05-30 37.18 37.26 36.78 37.00 2.8M
2025-05-29 37.40 37.43 36.85 37.28 6.2M
2025-05-28 38.63 38.63 37.98 38.19 0.6M
2025-05-27 38.52 38.65 38.16 38.54 0.5M
2025-05-23 37.74 38.23 37.62 38.16 0.7M
2025-05-22 38.00 38.43 37.40 38.01 0.6M
2025-05-21 38.81 38.81 38.07 38.09 1.0M
2025-05-20 38.56 39.19 38.37 38.83 1.2M
2025-05-19 38.49 38.52 37.78 38.01 1.1M
2025-05-16 38.87 39.32 38.56 38.88 0.4M
2025-05-15 38.60 38.97 38.40 38.86 0.5M
2025-05-14 38.62 39.15 38.40 38.82 0.7M
2025-05-13 38.39 39.42 38.33 38.97 0.7M
2025-05-12 37.60 38.38 37.25 38.27 0.8M
2025-05-09 37.38 37.47 36.73 37.00 0.6M
2025-05-08 37.07 37.59 36.81 37.07 0.8M
2025-05-07 37.29 37.77 37.18 37.50 1.0M
2025-05-06 37.76 38.32 37.09 37.24 1.3M
2025-05-05 37.00 37.25 36.43 36.88 1.0M
2025-05-02 37.24 37.63 36.75 37.18 0.7M
2025-05-01 37.26 37.71 36.60 36.69 0.8M
2025-04-30 37.77 38.48 36.68 37.17 1.1M
2025-04-29 38.58 39.07 38.29 38.51 0.7M
2025-04-28 38.65 38.98 38.32 38.90 0.6M
2025-04-25 38.93 39.31 38.50 38.78 0.8M
2025-04-24 37.94 39.11 37.85 38.96 0.5M
2025-04-23 38.03 38.41 37.46 37.69 1.4M
2025-04-22 37.09 37.71 36.84 37.43 0.6M
2025-04-21 37.24 37.36 36.01 36.46 0.7M
2025-04-17 36.78 38.22 36.78 37.53 1.1M
2025-04-16 36.91 37.44 36.55 36.78 0.6M
2025-04-15 36.51 37.70 36.50 36.92 0.9M
2025-04-14 36.42 36.71 35.89 36.50 0.8M
2025-04-11 35.32 35.82 34.26 35.68 1.0M
2025-04-10 36.13 36.15 34.58 35.31 2.0M
2025-04-09 34.59 37.40 33.59 36.85 1.7M
2025-04-08 37.54 37.54 34.72 35.23 1.6M
2025-04-07 35.62 37.71 34.65 36.12 1.9M
2025-04-04 40.04 40.04 36.76 37.19 1.5M
2025-04-03 41.54 42.21 41.08 41.12 1.3M
2025-04-02 42.23 42.98 42.13 42.89 0.6M
2025-04-01 42.09 42.50 41.87 42.45 1.0M
2025-03-31 42.41 42.75 41.92 42.29 0.8M
2025-03-28 42.31 42.60 42.03 42.50 0.8M
2025-03-27 42.84 43.12 42.33 42.37 1.3M
2025-03-26 43.17 43.62 42.82 43.04 1.2M
2025-03-25 43.19 43.33 42.76 42.91 1.1M
2025-03-24 43.10 43.66 42.73 42.98 0.9M
2025-03-21 43.25 43.40 42.37 42.75 6.4M
2025-03-20 43.62 43.99 43.36 43.52 0.9M
2025-03-19 43.34 44.05 43.26 43.88 1.4M
2025-03-18 43.56 43.98 43.03 43.21 0.9M
2025-03-17 42.04 43.42 41.97 43.17 1.2M
2025-03-14 40.92 42.31 40.77 42.09 1.2M
2025-03-13 40.82 41.26 40.48 40.68 0.8M
2025-03-12 40.75 41.26 40.46 40.64 1.0M
2025-03-11 40.49 41.06 40.26 40.63 1.7M
2025-03-10 40.31 40.88 39.86 40.34 1.2M
2025-03-07 39.75 40.58 39.06 40.33 1.7M
2025-03-06 40.24 40.49 39.55 39.75 1.1M
2025-03-05 40.26 40.54 39.61 40.29 1.1M
2025-03-04 40.59 41.16 39.54 40.51 1.6M
2025-03-03 41.81 42.31 40.89 41.16 2.1M
2025-02-28 40.85 41.78 40.77 41.73 1.5M
2025-02-27 40.50 41.73 40.13 41.14 1.0M
2025-02-26 40.23 40.70 39.80 40.48 1.1M
2025-02-25 40.56 40.62 39.46 40.04 1.7M
2025-02-24 40.76 41.06 40.13 40.52 1.0M
2025-02-21 41.08 41.16 40.22 40.64 1.1M
2025-02-20 40.81 41.40 40.37 41.26 1.0M
2025-02-19 41.10 41.52 40.74 41.20 1.3M
2025-02-18 40.24 41.13 39.95 40.99 1.5M
2025-02-14 39.64 40.78 39.64 39.88 1.2M
2025-02-13 38.69 39.65 38.65 39.59 1.4M
2025-02-12 39.36 39.36 38.60 38.90 1.6M
2025-02-11 39.50 39.67 39.25 39.37 4.0M
2025-02-10 40.60 41.24 40.28 40.85 0.9M
2025-02-07 40.46 40.79 40.11 40.49 0.6M
2025-02-06 41.15 41.21 40.07 40.46 0.7M
2025-02-05 41.04 41.91 41.04 41.91 1.2M
2025-02-04 41.44 41.70 40.89 40.98 1.4M
2025-02-03 40.25 41.98 40.05 41.38 1.0M
2025-01-31 41.70 41.90 40.50 40.51 1.2M
2025-01-30 41.80 42.07 40.67 41.91 3.6M
2025-01-29 41.37 42.15 40.55 41.70 1.8M
2025-01-28 40.49 41.10 40.00 40.87 0.8M
2025-01-27 41.18 41.48 39.83 40.19 1.0M
2025-01-24 40.82 41.45 40.79 41.28 0.8M
2025-01-23 40.89 41.09 40.48 40.84 0.9M
2025-01-22 41.15 41.25 40.45 40.75 1.2M
2025-01-21 41.25 41.61 40.95 41.08 1.5M
2025-01-17 40.02 41.37 40.02 41.28 1.0M
2025-01-16 39.36 40.38 39.36 40.30 0.9M
2025-01-15 40.45 40.45 39.25 39.48 1.0M
2025-01-14 39.06 40.60 38.94 40.07 1.2M
2025-01-13 38.00 38.88 38.00 38.87 0.7M
2025-01-10 38.50 38.72 37.51 37.88 0.6M
2025-01-08 37.90 38.44 37.79 38.43 0.7M
2025-01-07 38.08 38.38 37.79 37.93 0.7M
2025-01-06 37.86 38.41 37.81 37.94 0.5M
2025-01-03 37.79 38.19 37.69 37.85 0.4M
2025-01-02 37.25 37.82 37.19 37.59 0.5M