XNYS
Datos históricos de Hess Midstream LP
Hess Midstream LP · HESM
$32.45
▲ +0.19 (+0.59%)
Última operación · 10/10/2026, 17:19:42 UTC
- Variación en el periodo
- +1.64%
- Máximo
- US$41.44
- 3 de agosto de 2026
- Mínimo
- US$31.63
- 14 de octubre de 2025
- Volumen medio diario
- 1.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.14 | 34.25 | 32.17 | 32.26 | −5.12% | 3.72 M |
| 8 oct 2026 | 33.35 | 34.31 | 33.28 | 34.00 | +2.94% | 5.29 M |
| 7 oct 2026 | 36.05 | 36.05 | 31.99 | 33.03 | −14.63% | 11.91 M |
| 6 oct 2026 | 38.34 | 38.85 | 38.05 | 38.69 | +0.73% | 938,171.565 |
| 5 oct 2026 | 37.75 | 38.60 | 37.74 | 38.41 | +1.75% | 985,685.576 |
| 2 oct 2026 | 37.48 | 38.09 | 37.19 | 37.75 | −0.79% | 1.24 M |
| 1 oct 2026 | 37.20 | 38.08 | 36.96 | 38.05 | +1.82% | 1.28 M |
| 30 sep 2026 | 37.91 | 38.17 | 37.21 | 37.37 | −0.69% | 1.43 M |
| 29 sep 2026 | 38.18 | 38.43 | 37.55 | 37.63 | −2.21% | 1.86 M |
| 28 sep 2026 | 38.48 | 38.63 | 38.03 | 38.48 | +0.60% | 1.86 M |
| 25 sep 2026 | 38.25 | 38.38 | 37.88 | 38.25 | −0.57% | 1.52 M |
| 24 sep 2026 | 39.12 | 39.12 | 38.32 | 38.47 | −0.80% | 1.84 M |
| 23 sep 2026 | 39.13 | 39.69 | 38.76 | 38.78 | −1.00% | 1.58 M |
| 22 sep 2026 | 39.32 | 39.96 | 38.96 | 39.17 | −1.04% | 1.74 M |
| 21 sep 2026 | 40.02 | 40.08 | 39.51 | 39.58 | −1.44% | 993,063.519 |
| 18 sep 2026 | 39.75 | 40.58 | 39.75 | 40.16 | +0.17% | 1.46 M |
| 17 sep 2026 | 39.50 | 40.36 | 39.50 | 40.09 | +1.29% | 1.31 M |
| 16 sep 2026 | 39.76 | 40.07 | 39.30 | 39.58 | −0.68% | 1.53 M |
| 15 sep 2026 | 39.91 | 40.14 | 39.59 | 39.85 | −0.10% | 1.03 M |
| 14 sep 2026 | 40.30 | 40.44 | 39.77 | 39.89 | −0.20% | 960,238.961 |
| 11 sep 2026 | 40.13 | 40.31 | 39.54 | 39.97 | −0.57% | 1.08 M |
| 10 sep 2026 | 40.94 | 41.15 | 40.10 | 40.20 | −0.91% | 1.05 M |
| 9 sep 2026 | 41.17 | 41.29 | 40.08 | 40.57 | −0.98% | 687,458.662 |
| 8 sep 2026 | 40.50 | 41.32 | 40.25 | 40.97 | +2.66% | 1.22 M |
| 4 sep 2026 | 39.80 | 40.05 | 39.36 | 39.91 | +0.15% | 1.41 M |
| 3 sep 2026 | 40.12 | 40.39 | 39.82 | 39.85 | −0.45% | 1.75 M |
| 2 sep 2026 | 40.17 | 40.53 | 39.91 | 40.03 | −0.50% | 2.23 M |
| 1 sep 2026 | 40.75 | 40.75 | 39.80 | 40.23 | +0.05% | 1.32 M |
| 31 ago 2026 | 40.00 | 40.27 | 39.77 | 40.21 | +1.64% | 1.86 M |
| 28 ago 2026 | 40.02 | 40.20 | 39.51 | 39.56 | −0.68% | 841,821.143 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.