Hess Midstream LP Class A Shareのデータ

Hess Midstream LP Class A Shareの基本情報

名前 Hess Midstream LP Class A Share
ティッカー HESM
国 United States
上場年 2017.0
セクター Energy

Hess Midstream LP Class A Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.03 21.76 22.0 21.83 80500.0 21.83
2021-02-12 21.94 21.42 21.7 21.78 161500.0 21.78
2021-02-11 21.88 21.38 21.71 21.74 141300.0 21.74
2021-02-10 21.78 20.92 21.31 21.78 126500.0 21.78
2021-02-09 21.5 21.1 21.5 21.25 105200.0 21.25
2021-02-08 21.62 21.1 21.59 21.43 94000.0 21.43
2021-02-05 21.65 21.12 21.6 21.38 137000.0 21.38
2021-02-04 21.51 21.06 21.45 21.5 80900.0 21.5
2021-02-03 21.45 20.95 21.27 21.36 219300.0 21.36
2021-02-02 22.12 21.25 21.64 21.89 336400.0 21.44
2021-02-01 21.81 21.15 21.42 21.5 171800.0 21.06
2021-01-29 21.27 20.76 20.8 20.87 120700.0 20.44
2021-01-28 21.55 20.71 21.33 20.95 167900.0 20.52
2021-01-27 22.06 21.17 21.94 21.33 110200.0 20.89
2021-01-26 22.39 21.28 22.09 21.91 97200.0 21.46
2021-01-25 22.41 21.26 21.29 21.68 65600.0 21.24
2021-01-22 21.51 21.04 21.25 21.26 64000.0 20.83
2021-01-21 22.55 21.32 22.13 21.56 136700.0 21.12
2021-01-20 22.82 22.01 22.82 22.31 127100.0 21.85
2021-01-19 23.0 21.79 22.5 22.77 88000.0 22.31
2021-01-15 22.67 21.72 22.17 22.38 87000.0 21.92
2021-01-14 22.81 22.0 22.12 22.34 114600.0 21.88
2021-01-13 22.12 21.45 21.54 21.95 98800.0 21.5
2021-01-12 21.76 20.68 20.93 21.56 85300.0 21.12
2021-01-11 20.88 20.04 20.09 20.71 72400.0 20.29
2021-01-08 20.8 19.5 20.8 20.14 194700.0 19.73
2021-01-07 20.77 19.95 20.32 20.7 157500.0 20.28
2021-01-06 20.42 19.87 20.27 20.08 98100.0 19.67
2021-01-05 20.45 19.15 19.15 19.87 87900.0 19.46
2021-01-04 19.77 18.88 19.45 19.19 134300.0 18.8
2020-12-31 19.61 18.93 19.0 19.57 260300.0 19.17
2020-12-30 19.82 19.06 19.36 19.13 54700.0 18.74
2020-12-29 19.84 19.22 19.79 19.27 109200.0 18.88
2020-12-28 20.52 19.63 20.44 19.79 166000.0 19.39
2020-12-24 20.43 19.9 20.43 20.27 60000.0 19.86
2020-12-23 20.96 20.31 20.61 20.42 73700.0 20.0
2020-12-22 21.24 20.57 20.86 20.61 86900.0 20.19
2020-12-21 20.85 20.07 20.07 20.65 108500.0 20.23
2020-12-18 20.81 20.26 20.54 20.48 103400.0 20.06
2020-12-17 21.04 20.33 21.02 20.5 171800.0 20.08
2020-12-16 21.75 21.32 21.75 21.52 131500.0 21.08
2020-12-15 21.85 21.0 21.06 21.75 141200.0 21.31
2020-12-14 21.88 20.55 21.3 20.72 122900.0 20.3
2020-12-11 21.25 20.54 20.84 21.22 173600.0 20.79
2020-12-10 20.5 19.61 19.61 20.19 52200.0 19.78
2020-12-09 20.42 19.35 20.35 19.75 75300.0 19.35
2020-12-08 20.29 19.25 19.36 20.2 97800.0 19.79
2020-12-07 19.71 19.16 19.57 19.56 91500.0 19.16
2020-12-04 20.38 19.34 20.08 19.59 174300.0 19.19
2020-12-03 20.09 19.1 19.19 20.04 131200.0 19.63
2020-12-02 19.44 18.51 18.55 19.32 136900.0 18.93
2020-12-01 18.89 18.18 18.4 18.67 101800.0 18.29
2020-11-30 18.76 18.0 18.38 18.03 123300.0 17.66
2020-11-27 18.88 18.3 18.68 18.38 34500.0 18.0
2020-11-25 19.17 18.4 18.51 18.69 257900.0 18.31
2020-11-24 18.96 18.25 18.8 18.54 155400.0 18.16
2020-11-23 18.72 17.83 17.83 18.55 143000.0 18.17
2020-11-20 18.11 17.58 17.58 17.69 92800.0 17.33
2020-11-19 18.01 17.34 17.91 17.71 130100.0 17.35
2020-11-18 18.38 17.74 17.91 17.91 132100.0 17.54
2020-11-17 17.93 17.24 17.3 17.88 162200.0 17.51
2020-11-16 17.58 17.19 17.19 17.37 142400.0 17.02
2020-11-13 17.4 16.73 17.1 16.97 89700.0 16.62
2020-11-12 17.83 16.71 17.33 16.87 125100.0 16.53
2020-11-11 17.49 16.88 17.46 17.44 188400.0 17.08
2020-11-10 17.8 16.75 17.04 17.47 114500.0 17.11
2020-11-09 17.05 16.3 16.71 16.84 244100.0 16.5
2020-11-06 16.26 15.7 16.2 15.82 157300.0 15.5
2020-11-05 16.44 15.99 16.13 16.1 103400.0 15.77
2020-11-04 16.68 15.83 16.26 16.13 107900.0 15.8
2020-11-03 17.21 16.5 17.1 16.85 231500.0 16.07
2020-11-02 17.54 16.56 17.1 16.82 143300.0 16.04
2020-10-30 17.67 16.75 17.57 17.08 315600.0 16.29
2020-10-29 17.68 16.62 17.39 17.64 196500.0 16.83
2020-10-28 18.3 16.03 17.39 17.6 365400.0 16.79
2020-10-27 17.8 17.37 17.52 17.72 107400.0 16.9
2020-10-26 17.69 17.0 17.5 17.31 119500.0 16.51
2020-10-23 17.9 17.31 17.74 17.69 116900.0 16.87
2020-10-22 17.66 16.38 16.38 17.54 102300.0 16.73
2020-10-21 16.72 16.25 16.37 16.38 89500.0 15.62
2020-10-20 17.25 16.22 17.25 16.41 95900.0 15.65
2020-10-19 17.87 17.0 17.79 17.07 80300.0 16.28
2020-10-16 18.81 17.54 18.38 17.7 587700.0 16.88
2020-10-15 17.62 16.87 17.14 17.56 162100.0 16.75
2020-10-14 17.66 17.05 17.05 17.37 83900.0 16.57
2020-10-13 17.13 16.72 16.83 16.93 201900.0 16.15
2020-10-12 16.92 16.5 16.55 16.9 153800.0 16.12
2020-10-09 16.66 16.11 16.27 16.62 87500.0 15.85
2020-10-08 16.11 15.14 15.47 16.1 160800.0 15.36
2020-10-07 15.43 14.95 15.43 15.23 86800.0 14.53
2020-10-06 15.85 15.11 15.55 15.33 105300.0 14.62
2020-10-05 15.76 15.26 15.58 15.47 108200.0 14.76
2020-10-02 15.1 14.56 14.56 15.02 61400.0 14.33
2020-10-01 15.23 14.59 15.06 14.94 68100.0 14.25
2020-09-30 15.77 15.06 15.12 15.1 98900.0 14.4
2020-09-29 15.18 14.71 15.11 15.11 295400.0 14.41
2020-09-28 15.36 14.85 15.23 15.25 204900.0 14.55
2020-09-25 15.32 15.11 15.12 15.14 47200.0 14.44
2020-09-24 15.41 14.8 15.16 15.3 88300.0 14.59
2020-09-23 16.34 15.09 16.26 15.09 76100.0 14.39
2020-09-22 16.63 16.07 16.44 16.13 61500.0 15.39
2020-09-21 16.53 16.08 16.44 16.36 87100.0 15.61
2020-09-18 17.07 16.58 16.97 16.71 85500.0 15.94
2020-09-17 17.42 16.84 16.87 17.05 63000.0 16.26
2020-09-16 17.35 16.72 16.75 17.13 61300.0 16.34
2020-09-15 17.25 16.53 17.15 16.53 70200.0 15.77
2020-09-14 17.2 16.95 17.2 17.01 77500.0 16.23
2020-09-11 17.5 17.02 17.33 17.13 86800.0 16.34
2020-09-10 17.35 17.1 17.23 17.21 66500.0 16.42
2020-09-09 17.42 17.03 17.17 17.19 144900.0 16.4
2020-09-08 17.43 16.77 17.43 16.97 255300.0 16.19
2020-09-04 18.04 17.21 17.95 17.7 46400.0 16.88
2020-09-03 18.0 17.62 17.68 17.77 76400.0 16.95
2020-09-02 18.0 17.37 17.71 17.82 68300.0 17.0
2020-09-01 17.95 17.35 17.67 17.63 66900.0 16.82
2020-08-31 17.93 17.46 17.93 17.68 42100.0 16.86
2020-08-28 18.1 17.7 17.98 17.89 54900.0 17.06
2020-08-27 17.9 17.32 17.33 17.82 102600.0 17.0
2020-08-26 17.7 17.01 17.67 17.26 118700.0 16.46
2020-08-25 18.03 17.42 17.95 17.77 140300.0 16.95
2020-08-24 18.04 17.66 17.75 17.91 70300.0 17.08
2020-08-21 17.98 17.6 17.98 17.8 41500.0 16.98
2020-08-20 18.26 17.91 18.0 18.08 32700.0 17.25
2020-08-19 18.6 18.08 18.44 18.08 92400.0 17.25
2020-08-18 18.88 18.14 18.85 18.35 91300.0 17.5
2020-08-17 18.91 18.24 18.75 18.85 54200.0 17.98
2020-08-14 18.73 18.34 18.71 18.65 58300.0 17.79
2020-08-13 18.82 18.42 18.7 18.65 67000.0 17.79
2020-08-12 18.75 18.02 18.02 18.57 86500.0 17.71
2020-08-11 18.58 17.84 18.47 17.94 76000.0 17.11
2020-08-10 18.52 17.77 18.3 18.29 80000.0 17.45
2020-08-07 18.87 18.12 18.87 18.34 130200.0 17.49
2020-08-06 19.6 18.7 19.14 19.04 171700.0 18.16
2020-08-05 19.24 18.05 18.55 19.1 427800.0 18.22
2020-08-04 18.92 18.07 18.4 18.83 195200.0 17.55
2020-08-03 18.54 17.43 17.43 18.4 318200.0 17.15
2020-07-31 17.99 16.91 17.92 17.39 245000.0 16.2
2020-07-30 17.98 17.13 17.39 17.8 197900.0 16.59
2020-07-29 17.64 17.2 17.23 17.6 236800.0 16.4
2020-07-28 17.21 16.84 17.21 17.0 148600.0 15.84
2020-07-27 17.26 16.78 17.26 16.93 110800.0 15.78
2020-07-24 17.6 17.0 17.38 17.08 57600.0 15.92
2020-07-23 17.57 17.15 17.54 17.43 67300.0 16.24
2020-07-22 17.87 17.35 17.83 17.58 116100.0 16.38
2020-07-21 18.19 17.78 17.78 18.07 156900.0 16.84
2020-07-20 18.21 17.49 17.83 17.49 139300.0 16.3
2020-07-17 17.83 17.04 17.54 17.67 206000.0 16.46
2020-07-16 18.1 17.56 18.1 17.62 150500.0 16.42
2020-07-15 18.31 17.33 17.58 18.15 116300.0 16.91
2020-07-14 17.55 16.64 16.77 17.3 166600.0 16.12
2020-07-13 17.36 16.77 17.05 17.0 84700.0 15.84
2020-07-10 17.19 16.6 16.6 16.86 62100.0 15.71
2020-07-09 17.29 16.39 17.25 16.59 198100.0 15.46
2020-07-08 17.42 16.79 16.79 17.2 167600.0 16.03
2020-07-07 17.49 16.72 17.11 16.8 148000.0 15.65
2020-07-06 18.46 17.14 18.31 17.28 253700.0 16.1
2020-07-02 18.47 17.94 18.25 18.1 89300.0 16.87
2020-07-01 18.78 17.92 18.34 17.98 104100.0 16.75
2020-06-30 18.34 17.39 18.14 18.32 182000.0 17.07
2020-06-29 18.85 17.87 17.99 18.18 147300.0 16.94
2020-06-26 18.47 17.6 18.47 17.65 232500.0 16.45
2020-06-25 18.97 18.27 18.55 18.71 214700.0 17.43
2020-06-24 19.14 18.49 19.14 18.61 177800.0 17.34
2020-06-23 19.61 18.87 19.47 19.35 179700.0 18.03
2020-06-22 19.6 18.89 19.02 19.34 206600.0 18.02
2020-06-19 20.25 18.93 20.0 19.21 288800.0 17.9
2020-06-18 19.91 19.19 19.19 19.63 125800.0 18.29
2020-06-17 19.91 19.26 19.8 19.51 222600.0 18.18
2020-06-16 19.79 18.7 19.79 19.65 259400.0 18.31
2020-06-15 19.59 17.7 17.74 19.12 183300.0 17.82
2020-06-12 19.19 18.06 18.67 18.31 184100.0 17.06
2020-06-11 18.72 17.7 18.04 18.21 406200.0 16.97
2020-06-10 19.86 18.97 19.86 19.36 214500.0 18.04
2020-06-09 20.14 19.3 19.58 19.82 192000.0 18.47
2020-06-08 20.0 19.32 19.65 19.93 307700.0 18.57
2020-06-05 19.66 18.82 19.4 19.32 309800.0 18.0
2020-06-04 19.46 18.63 18.96 18.92 154300.0 17.63
2020-06-03 19.49 18.72 19.12 19.15 212000.0 17.84
2020-06-02 19.69 18.85 18.93 19.12 137500.0 17.82
2020-06-01 19.68 18.75 19.42 18.91 151200.0 17.62
2020-05-29 19.89 18.91 19.25 19.42 592900.0 18.1
2020-05-28 19.98 18.47 18.94 19.39 339700.0 18.07
2020-05-27 19.16 18.05 18.93 18.77 401600.0 17.49
2020-05-26 19.77 18.82 19.61 18.9 191500.0 17.61
2020-05-22 19.5 18.1 18.74 19.29 290300.0 17.97
2020-05-21 18.8 17.88 18.41 18.61 140800.0 17.34
2020-05-20 19.27 18.18 18.57 18.41 146100.0 17.15
2020-05-19 18.59 17.6 17.78 18.35 132300.0 17.1
2020-05-18 18.66 17.35 18.02 17.85 400600.0 16.63
2020-05-15 17.55 16.87 16.99 17.27 342500.0 16.09
2020-05-14 16.91 16.35 16.74 16.86 1111800.0 15.71
2020-05-13 16.82 15.19 16.52 16.71 721800.0 15.57
2020-05-12 17.31 16.5 16.71 16.63 153600.0 15.5
2020-05-11 16.77 15.91 16.3 16.56 259100.0 15.43
2020-05-08 17.05 16.1 16.8 16.16 290100.0 15.06
2020-05-07 16.4 15.07 15.86 16.05 524000.0 14.96
2020-05-06 15.26 14.17 14.75 14.74 376100.0 13.73
2020-05-05 16.85 14.39 16.34 14.65 414400.0 13.65
2020-05-04 16.83 14.98 15.48 15.97 383000.0 14.88
2020-05-01 16.76 15.1 16.49 15.7 315800.0 14.63
2020-04-30 18.4 16.53 17.8 17.48 235700.0 15.89
2020-04-29 18.26 17.05 17.05 17.88 243000.0 16.25
2020-04-28 18.0 16.61 16.66 16.83 366300.0 15.3
2020-04-27 16.71 14.63 16.36 16.66 338700.0 15.14
2020-04-24 17.0 15.77 16.3 16.36 420800.0 14.87
2020-04-23 16.39 15.25 15.38 15.73 642100.0 14.3
2020-04-22 16.48 14.31 15.76 15.08 537600.0 13.71
2020-04-21 14.82 13.07 13.22 14.46 573400.0 13.14
2020-04-20 14.23 12.47 12.83 14.05 440100.0 12.77
2020-04-17 14.15 12.71 13.09 13.83 738700.0 12.57
2020-04-16 13.22 11.3 12.13 12.55 319000.0 11.41
2020-04-15 13.5 11.61 13.5 12.08 611300.0 10.98
2020-04-14 14.34 12.0 12.0 13.72 548000.0 12.47
2020-04-13 12.19 11.1 11.66 12.03 219800.0 10.93
2020-04-09 12.88 11.02 12.73 11.44 474800.0 10.4
2020-04-08 12.36 11.24 11.68 11.72 320300.0 10.65
2020-04-07 13.07 11.24 11.48 11.71 513300.0 10.64
2020-04-06 11.58 10.68 11.19 11.06 418100.0 10.05
2020-04-03 12.85 10.25 12.1 11.3 447300.0 10.27
2020-04-02 12.99 9.38 9.51 11.02 1101900.0 10.02
2020-04-01 9.86 8.73 9.86 9.33 259500.0 8.48
2020-03-31 10.21 8.27 8.41 10.16 347300.0 9.23
2020-03-30 8.42 7.45 8.42 8.22 443100.0 7.47
2020-03-27 9.71 8.34 9.71 8.46 297400.0 7.69
2020-03-26 10.77 9.14 9.41 9.71 393200.0 8.82
2020-03-25 10.0 8.37 8.79 9.41 562800.0 8.55
2020-03-24 8.81 8.07 8.07 8.75 273900.0 7.95
2020-03-23 9.65 7.77 9.36 7.99 302600.0 7.26
2020-03-20 9.87 7.64 7.64 8.86 568500.0 8.05
2020-03-19 7.79 6.1 6.15 7.61 863100.0 6.92
2020-03-18 8.33 5.7 7.39 6.24 813100.0 5.67
2020-03-17 10.22 7.87 9.26 7.89 653300.0 7.17
2020-03-16 10.5 9.0 10.22 9.55 345200.0 8.68
2020-03-13 10.71 8.65 9.67 10.71 749600.0 9.73
2020-03-12 10.59 8.78 10.16 8.78 547600.0 7.98
2020-03-11 11.44 10.69 11.05 10.92 282700.0 9.92
2020-03-10 12.85 9.61 12.6 11.26 645000.0 10.23
2020-03-09 17.8 11.4 17.8 11.4 495600.0 10.36
2020-03-06 19.49 18.25 19.36 18.3 303700.0 16.63
2020-03-05 20.0 19.64 19.8 19.77 115100.0 17.97
2020-03-04 20.32 19.88 20.09 20.04 146800.0 18.21
2020-03-03 20.06 19.5 19.85 19.61 228300.0 17.82
2020-03-02 19.86 18.84 18.97 19.71 164900.0 17.91
2020-02-28 19.47 18.08 18.93 19.08 404400.0 17.34
2020-02-27 20.29 19.37 19.69 19.37 183000.0 17.6
2020-02-26 20.59 19.81 19.88 20.09 162500.0 18.26
2020-02-25 20.41 19.8 20.41 19.91 211000.0 18.09
2020-02-24 20.51 20.15 20.41 20.32 177000.0 18.47
2020-02-21 21.4 20.85 21.33 20.97 157900.0 19.06
2020-02-20 21.5 21.07 21.11 21.34 144600.0 19.39
2020-02-19 21.35 20.89 21.35 21.06 124800.0 19.14
2020-02-18 21.25 20.81 21.0 21.17 133900.0 19.24