Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Hess Midstream LP | HESM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
35,01 | 34,51 | 35,25 | 34,91 | 34,94 |
HESM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 35,00 | 35,90 | 34,51 | 35,33 | 1.030.235 | -0,09 | -0,26% |
1 Monat | 36,13 | 36,84 | 34,07 | 35,49 | 793.013 | -1,22 | -3,38% |
3 Monate | 34,05 | 36,84 | 32,145 | 34,70 | 880.041 | 0,86 | 2,53% |
6 Monate | 30,23 | 36,84 | 29,20 | 33,00 | 895.473 | 4,68 | 15,48% |
1 Jahr | 28,50 | 36,84 | 26,86 | 31,32 | 832.599 | 6,41 | 22,49% |
3 Jahre | 22,79 | 36,84 | 21,89 | 29,93 | 580.096 | 12,12 | 53,18% |
5 Jahre | 22,75 | 36,84 | 5,70 | 27,86 | 420.346 | 12,16 | 53,45% |
HESM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 34,91 | -0,03 | -0,09% | 35,01 | 35,25 | 34,51 | 900.392 |
26 Apr 2024 | 34,94 | -0,69 | -1,94% | 35,49 | 35,7108 | 34,56 | 1.520.439 |
25 Apr 2024 | 35,63 | 0,30 | 0,85% | 35,26 | 35,90 | 34,81 | 1.140.592 |
24 Apr 2024 | 35,33 | -0,28 | -0,79% | 35,67 | 35,69 | 35,25 | 821.146 |
23 Apr 2024 | 35,61 | 0,28 | 0,79% | 35,39 | 35,72 | 35,05 | 932.610 |
20 Apr 2024 | 35,33 | 0,48 | 1,38% | 35,00 | 35,74 | 34,92 | 736.386 |
19 Apr 2024 | 34,85 | 0,11 | 0,32% | 34,94 | 35,075 | 34,6403 | 693.672 |
18 Apr 2024 | 34,74 | 0,42 | 1,22% | 34,49 | 34,93 | 34,3601 | 599.815 |
17 Apr 2024 | 34,32 | -0,34 | -0,98% | 34,58 | 34,67 | 34,07 | 701.566 |
16 Apr 2024 | 34,66 | -0,60 | -1,70% | 35,40 | 35,6163 | 34,63 | 703.140 |
13 Apr 2024 | 35,26 | -0,51 | -1,43% | 35,82 | 36,37 | 35,23 | 904.170 |
12 Apr 2024 | 35,77 | 0,03 | 0,08% | 35,92 | 35,99 | 35,52 | 642.551 |
11 Apr 2024 | 35,74 | -0,32 | -0,89% | 35,93 | 36,04 | 35,72 | 643.825 |
10 Apr 2024 | 36,06 | 0,02 | 0,06% | 36,09 | 36,27 | 35,88 | 766.345 |
09 Apr 2024 | 36,04 | 0,30 | 0,84% | 36,00 | 36,36 | 35,80 | 969.250 |
06 Apr 2024 | 35,74 | -0,51 | -1,41% | 36,19 | 36,27 | 35,665 | 844.041 |
05 Apr 2024 | 36,25 | -0,23 | -0,63% | 36,55 | 36,735 | 36,18 | 534.729 |
04 Apr 2024 | 36,48 | 0,39 | 1,08% | 36,24 | 36,84 | 36,225 | 700.861 |
03 Apr 2024 | 36,09 | 0,14 | 0,39% | 36,04 | 36,33 | 35,95 | 599.095 |
02 Apr 2024 | 35,95 | -0,18 | -0,50% | 36,13 | 36,21 | 35,915 | 613.009 |
28 Mär 2024 | 36,13 | 0,30 | 0,84% | 36,00 | 36,40 | 35,84 | 832.191 |