Hess Midstream Partners LP (HESM) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	40.17	40.53	39.91	40.03	-0.50%	2,233,044
2026-09-01	40.75	40.75	39.80	40.23	+0.05%	1,320,200
2026-08-31	40.00	40.27	39.77	40.21	+1.64%	1,865,000
2026-08-28	40.02	40.20	39.51	39.56	-0.68%	841,800
2026-08-27	40.00	40.10	39.43	39.83	-0.62%	885,900
2026-08-26	39.04	40.13	39.04	40.08	+2.56%	1,863,000
2026-08-25	38.82	39.42	38.73	39.08	+0.15%	2,278,200
2026-08-24	39.00	39.15	38.65	39.02	-0.31%	1,044,900
2026-08-21	39.33	39.48	38.57	39.14	+0.10%	1,373,300
2026-08-20	40.03	40.11	39.10	39.10	-1.64%	1,082,300
2026-08-19	40.40	40.40	39.62	39.75	-0.80%	1,304,000
2026-08-18	40.13	40.41	39.84	40.07	+1.03%	1,460,600
2026-08-17	40.75	40.75	39.21	39.66	-2.15%	1,322,600
2026-08-14	39.78	40.58	39.77	40.53	+1.89%	1,258,700
2026-08-13	40.00	40.34	39.75	39.78	-0.75%	779,700
2026-08-12	40.60	40.83	40.06	40.08	-1.13%	816,000
2026-08-11	40.66	40.98	40.49	40.54	-0.20%	894,685
2026-08-10	40.02	40.77	40.00	40.62	+2.06%	1,463,872
2026-08-07	39.69	40.32	39.51	39.80	-0.35%	1,401,400
2026-08-06	39.90	40.32	39.58	39.94	-0.45%	1,882,600
2026-08-05	40.50	40.50	39.87	40.12	-0.40%	1,530,000
2026-08-04	40.66	40.69	39.84	40.28	-1.20%	1,239,400
2026-08-03	40.01	41.44	40.01	40.77	-0.15%	1,784,400
2026-07-31	40.25	40.96	40.09	40.83	+1.39%	1,590,300
2026-07-30	40.21	40.38	39.77	40.27	-0.44%	695,700
2026-07-29	40.45	40.90	40.25	40.45	+1.18%	996,700
2026-07-28	40.20	40.55	39.85	39.98	+0.43%	1,157,200
2026-07-27	40.01	40.35	39.67	39.81	-2.04%	827,700
2026-07-24	40.65	41.29	40.62	40.64	+0.40%	489,400
2026-07-23	41.25	41.25	40.38	40.48	-0.71%	744,600
2026-07-22	40.36	40.80	40.20	40.77	+2.00%	918,200
2026-07-21	40.41	40.41	39.65	39.97	-0.57%	774,300
2026-07-20	40.44	40.86	40.15	40.20	-0.35%	702,000
2026-07-17	40.57	40.63	40.07	40.34	+0.60%	933,900
2026-07-16	39.43	40.35	39.43	40.10	+2.06%	979,700
2026-07-15	40.00	40.16	39.18	39.29	-1.41%	713,000
2026-07-14	39.39	39.85	39.16	39.85	+1.63%	921,100
2026-07-13	39.16	39.46	38.98	39.21	+1.50%	734,800
2026-07-10	38.78	38.88	38.31	38.63	-0.39%	682,100
2026-07-09	38.98	39.13	38.72	38.78	-0.54%	1,064,900
2026-07-08	39.35	39.44	38.86	38.99	-0.41%	678,000
2026-07-07	38.32	39.38	38.32	39.15	+2.54%	636,300
2026-07-06	38.17	38.58	37.99	38.18	+0.05%	574,800
2026-07-02	38.17	38.29	37.86	38.16	+0.98%	861,900
2026-07-01	37.61	37.96	37.50	37.79	+0.51%	542,800
2026-06-30	37.44	37.90	37.43	37.60	+0.70%	590,000
2026-06-29	37.70	38.00	37.27	37.34	-0.88%	598,900
2026-06-26	37.79	37.94	37.55	37.67	-0.55%	1,065,400
2026-06-25	37.25	38.00	37.25	37.88	+1.61%	560,500
2026-06-24	37.52	37.74	37.09	37.28	-1.89%	684,800
2026-06-23	37.15	38.01	36.97	38.00	+2.12%	750,900
2026-06-22	37.12	37.45	36.98	37.21	+1.14%	879,400
2026-06-18	36.50	37.20	35.86	36.79	+0.19%	4,581,100
2026-06-17	37.14	37.16	36.51	36.72	-1.21%	1,259,000
2026-06-16	37.16	37.39	36.91	37.17	-0.77%	1,267,800
2026-06-15	37.87	37.87	37.38	37.46	-2.68%	1,278,600
2026-06-12	38.10	38.80	38.00	38.49	-0.36%	1,302,900
2026-06-11	38.96	39.08	38.50	38.63	-0.39%	1,052,500
2026-06-10	38.31	39.32	38.31	38.78	+0.52%	743,500
2026-06-09	38.74	38.90	38.27	38.58	-0.92%	1,023,200
2026-06-08	38.93	39.26	38.60	38.94	+0.31%	802,300
2026-06-05	38.91	39.09	38.63	38.82	-0.38%	587,400
2026-06-04	38.51	39.09	38.38	38.97	+1.30%	1,596,500
2026-06-03	38.33	38.98	38.22	38.47	+0.73%	1,779,100
2026-06-02	37.85	38.74	37.85	38.19	+0.71%	1,706,700
2026-06-01	37.79	38.41	37.66	37.92	+1.12%	828,900
2026-05-29	38.30	38.30	37.42	37.50	-2.19%	1,421,600
2026-05-28	38.59	38.85	38.16	38.34	-0.08%	2,329,300
2026-05-27	39.07	39.25	38.34	38.37	-3.01%	2,474,200
2026-05-26	40.29	40.48	39.40	39.56	-2.75%	2,176,000
2026-05-22	39.67	40.80	39.65	40.68	+2.24%	2,000,700
2026-05-21	40.33	40.37	39.55	39.79	-0.65%	2,073,800
2026-05-20	40.66	41.09	40.00	40.05	-1.67%	2,566,200
2026-05-19	40.78	40.80	40.26	40.73	+0.32%	2,422,400
2026-05-18	40.00	40.66	39.65	40.60	+1.75%	2,225,500
2026-05-15	39.45	40.01	39.09	39.90	+1.71%	3,387,000
2026-05-14	38.89	39.27	38.78	39.23	+1.06%	1,205,100
2026-05-13	38.96	39.26	38.49	38.82	-0.51%	2,150,000
2026-05-12	39.32	39.32	38.67	39.02	-0.43%	2,385,200
2026-05-11	38.27	39.34	38.17	39.19	+2.67%	2,614,800
2026-05-08	38.59	38.84	37.95	38.17	-1.14%	2,342,000
2026-05-07	37.01	38.61	36.72	38.61	+1.02%	3,916,300
2026-05-06	38.54	38.93	37.82	38.22	-2.45%	4,670,800
2026-05-05	39.52	39.53	38.33	39.18	-0.86%	4,790,400
2026-05-04	38.87	39.93	38.38	39.52	+3.67%	6,469,500
2026-05-01	38.95	38.98	38.07	38.12	-2.51%	2,004,800
2026-04-30	38.28	39.19	38.10	39.10	+2.04%	2,340,700
2026-04-29	37.99	38.49	37.99	38.32	+1.35%	1,347,400
2026-04-28	37.77	37.87	37.31	37.81	+2.13%	4,365,500
2026-04-27	37.45	37.80	36.95	37.02	-0.86%	1,873,700
2026-04-24	37.77	37.91	36.91	37.34	-1.37%	1,970,800
2026-04-23	37.86	38.15	37.67	37.86	+0.56%	2,310,600
2026-04-22	37.53	37.91	37.39	37.65	+1.05%	1,090,700
2026-04-21	37.04	37.38	36.50	37.26	+0.84%	3,200,800
2026-04-20	37.37	37.72	36.79	36.95	-2.43%	2,295,800
2026-04-17	37.49	37.88	36.94	37.87	+0.24%	2,268,900
2026-04-16	37.29	37.98	37.29	37.78	+1.42%	3,454,200
2026-04-15	37.49	37.63	37.02	37.25	-0.80%	2,489,400
2026-04-14	38.19	38.20	37.03	37.55	-1.98%	2,218,000
2026-04-13	39.70	39.76	38.09	38.31	-3.18%	1,458,100
2026-04-10	39.37	39.67	39.31	39.57	+0.64%	923,000
2026-04-09	39.51	40.40	39.23	39.32	-0.66%	1,488,500
2026-04-08	38.42	39.63	37.70	39.58	+0.58%	2,125,900
2026-04-07	38.94	39.53	38.94	39.35	+1.13%	1,404,500
2026-04-06	38.65	38.95	38.47	38.91	+0.26%	1,788,300
2026-04-02	38.88	39.02	38.42	38.81	+1.81%	902,300
2026-04-01	38.55	38.69	37.20	38.12	-1.93%	1,630,200
2026-03-31	39.62	39.64	38.48	38.87	-1.59%	1,674,500
2026-03-30	40.06	40.23	39.47	39.50	-0.73%	1,123,800
2026-03-27	40.12	40.24	39.66	39.79	-0.62%	1,110,500
2026-03-26	39.78	40.29	39.60	40.04	+0.73%	1,286,600
2026-03-25	40.12	40.20	39.56	39.75	-1.02%	884,500
2026-03-24	40.15	40.79	40.11	40.16	+0.12%	826,200
2026-03-23	39.14	40.29	39.04	40.11	+1.31%	1,245,400
2026-03-20	39.79	40.36	39.55	39.59	-0.23%	1,383,200
2026-03-19	39.69	40.39	39.61	39.68	+0.56%	1,753,300
2026-03-18	39.72	39.83	39.20	39.46	-0.40%	1,516,500
2026-03-17	39.53	40.19	39.47	39.62	+0.71%	1,538,100
2026-03-16	39.17	39.53	38.74	39.34	+0.90%	1,712,800
2026-03-13	39.00	39.47	38.85	38.99	+0.18%	1,483,900
2026-03-12	39.40	39.63	38.92	38.92	-1.09%	1,238,700
2026-03-11	38.78	39.36	38.75	39.35	+1.31%	1,035,300
2026-03-10	38.69	39.16	38.45	38.84	-0.21%	1,336,300
2026-03-09	39.55	39.55	38.78	38.92	-0.87%	1,176,200
2026-03-06	39.01	39.32	38.56	39.26	+1.00%	2,006,100
2026-03-05	39.13	39.67	38.62	38.87	-0.56%	1,335,700
2026-03-04	39.24	39.60	38.81	39.09	-0.96%	1,518,400
2026-03-03	39.81	39.90	38.87	39.47	-0.05%	1,482,600
2026-03-02	39.27	39.78	38.66	39.49	+2.09%	1,633,100
2026-02-27	38.84	38.95	38.35	38.68	+0.18%	2,266,000
2026-02-26	37.83	38.70	37.63	38.61	+1.15%	1,907,500
2026-02-25	38.14	38.17	37.34	38.17	+0.26%	940,100
2026-02-24	37.97	38.19	37.55	38.07	+0.24%	1,211,500
2026-02-23	37.96	38.27	37.53	37.98	+0.24%	1,361,600
2026-02-20	37.50	37.94	37.27	37.89	+0.99%	1,409,100
2026-02-19	37.57	38.01	37.23	37.52	+0.40%	1,200,200
2026-02-18	37.12	37.46	36.95	37.37	+1.60%	1,187,600
2026-02-17	36.79	36.93	36.33	36.78	+0.27%	1,379,000
2026-02-13	35.84	36.90	35.75	36.68	+2.29%	978,200
2026-02-12	36.19	36.65	35.73	35.86	-1.48%	1,212,100
2026-02-11	36.65	37.07	36.21	36.40	-0.08%	1,199,400
2026-02-10	36.31	36.60	36.04	36.43	+0.58%	1,270,100
2026-02-09	35.69	36.29	35.62	36.22	+1.37%	1,381,100
2026-02-06	35.00	35.74	34.83	35.73	+2.32%	1,385,000
2026-02-05	35.00	35.00	34.44	34.92	-3.19%	1,958,500
2026-02-04	35.35	36.12	35.20	36.07	+2.59%	1,953,600
2026-02-03	34.99	35.31	34.66	35.16	+0.54%	2,459,800
2026-02-02	35.00	35.51	34.55	34.97	-1.41%	2,559,700
2026-01-30	36.00	36.14	34.78	35.47	-1.58%	2,297,100
2026-01-29	36.49	36.60	35.91	36.04	+0.14%	1,706,000
2026-01-28	35.76	36.27	35.65	35.99	+1.04%	2,380,300
2026-01-27	35.10	35.71	35.06	35.62	+1.39%	1,578,100
2026-01-26	35.74	35.75	35.02	35.13	-0.45%	1,227,200
2026-01-23	35.25	35.57	35.12	35.29	+1.29%	1,772,400
2026-01-22	34.51	35.04	34.31	34.84	+1.10%	1,345,900
2026-01-21	35.07	35.34	34.32	34.46	-0.75%	1,828,800
2026-01-20	35.05	35.42	34.68	34.72	-0.71%	1,126,400
2026-01-16	34.89	35.30	34.88	34.97	+0.23%	1,144,600
2026-01-15	34.75	34.99	34.55	34.89	-0.11%	1,198,400
2026-01-14	34.79	35.33	34.75	34.93	+0.58%	1,070,600
2026-01-13	34.23	34.85	34.17	34.73	+1.91%	1,219,400
2026-01-12	33.94	34.26	33.91	34.08	+0.35%	1,011,300
2026-01-09	33.77	34.15	33.77	33.96	+1.10%	1,418,200
2026-01-08	33.32	33.79	33.24	33.59	+1.08%	2,014,600
2026-01-07	33.25	33.69	33.17	33.23	-0.42%	1,219,700
2026-01-06	34.04	34.08	33.35	33.37	-1.62%	1,471,700
2026-01-05	34.67	34.68	33.63	33.92	-2.11%	2,628,600
2026-01-02	34.58	34.82	34.11	34.65	+0.43%	881,200
2025-12-31	34.42	34.60	34.23	34.50	+0.09%	1,183,800
2025-12-30	34.35	34.55	34.26	34.47	+0.58%	683,100
2025-12-29	34.47	34.63	34.20	34.27	-0.35%	1,102,900
2025-12-26	34.50	34.53	34.20	34.39	-0.26%	601,200
2025-12-24	34.36	34.58	34.34	34.48	+0.35%	350,200
2025-12-23	34.19	34.36	34.01	34.36	+0.82%	843,000
2025-12-22	33.95	34.13	33.73	34.08	+0.65%	861,200
2025-12-19	33.86	34.08	33.73	33.86	-0.18%	2,410,200
2025-12-18	34.58	34.64	33.92	33.92	-1.34%	1,601,600
2025-12-17	34.15	34.49	34.09	34.38	+0.85%	1,129,200
2025-12-16	34.49	34.70	33.99	34.09	-1.76%	1,138,100
2025-12-15	34.88	34.88	34.39	34.70	-0.37%	1,104,400
2025-12-12	34.54	35.20	34.54	34.83	+1.10%	1,562,800
2025-12-11	34.43	34.70	34.29	34.45	-0.06%	1,641,700
2025-12-10	34.80	34.80	34.23	34.47	-0.72%	1,185,700
2025-12-09	34.37	35.19	34.18	34.72	+1.28%	1,714,800
2025-12-08	34.13	34.56	33.90	34.28	+0.18%	1,995,400
2025-12-05	34.25	34.55	34.13	34.22	+0.15%	805,900
2025-12-04	34.06	34.42	34.06	34.17	+0.06%	827,400
2025-12-03	33.30	34.22	33.30	34.15	+2.89%	1,009,800
2025-12-02	33.68	33.68	33.18	33.19	-1.34%	1,207,400
2025-12-01	33.56	33.92	33.56	33.64	-0.12%	1,160,700
2025-11-28	33.18	33.87	33.18	33.68	+1.66%	1,029,500
2025-11-26	32.79	33.31	32.75	33.13	+1.28%	2,411,900
2025-11-25	31.83	32.76	31.79	32.71	+1.87%	2,703,000
2025-11-24	32.60	32.61	31.74	32.11	-1.92%	2,429,100
2025-11-21	32.63	32.85	32.23	32.74	+0.43%	1,443,500
2025-11-20	32.17	32.71	32.02	32.60	+1.75%	3,167,000
2025-11-19	32.15	32.38	31.81	32.04	-0.96%	1,643,200
2025-11-18	32.50	32.74	32.32	32.35	-0.68%	2,005,300
2025-11-17	33.37	33.71	32.51	32.57	-2.31%	1,521,600
2025-11-14	33.23	33.55	32.97	33.34	+0.69%	1,503,000
2025-11-13	33.24	33.50	32.77	33.11	-0.57%	2,234,900
2025-11-12	33.75	33.77	33.05	33.30	-1.77%	1,965,300
2025-11-11	33.74	34.23	33.60	33.90	+0.86%	1,245,000
2025-11-10	34.01	34.22	33.38	33.61	-0.88%	2,528,800
2025-11-07	33.40	34.08	33.17	33.91	+1.22%	1,739,800
2025-11-06	33.09	33.56	33.01	33.50	-0.92%	1,905,300
2025-11-05	34.00	34.33	33.65	33.81	-0.29%	2,045,800
2025-11-04	34.00	34.41	33.76	33.91	-1.62%	1,815,600
2025-11-03	33.92	35.40	33.83	34.47	+1.53%	2,328,400
2025-10-31	34.27	34.59	33.95	33.95	-0.56%	1,635,800
2025-10-30	33.75	34.21	33.55	34.14	+1.16%	1,672,100
2025-10-29	34.06	34.10	33.50	33.75	-0.30%	1,749,800
2025-10-28	33.89	34.24	33.75	33.85	+0.39%	2,295,600
2025-10-27	34.01	34.13	33.44	33.72	-0.33%	1,547,300
2025-10-24	33.87	33.98	33.68	33.83	+0.27%	952,600
2025-10-23	34.00	34.11	33.47	33.74	+0.18%	1,429,100
2025-10-22	33.31	33.81	33.07	33.68	+1.29%	1,892,500
2025-10-21	33.10	33.29	32.85	33.25	+0.45%	1,015,600
2025-10-20	33.06	33.36	32.85	33.10	+1.29%	863,700
2025-10-17	32.51	33.05	32.45	32.68	-0.27%	908,400
2025-10-16	32.92	33.33	32.60	32.77	+0.06%	2,249,200
2025-10-15	32.30	32.86	32.30	32.75	+1.83%	1,402,300
2025-10-14	31.78	32.20	31.63	32.16	-0.43%	1,113,700
2025-10-13	31.99	32.48	31.64	32.30	+1.76%	1,560,900
2025-10-10	32.60	32.73	31.72	31.74	-3.11%	1,348,400
2025-10-09	33.43	33.54	32.76	32.76	-2.00%	1,425,600
2025-10-08	33.19	33.51	32.79	33.43	+0.30%	1,674,600
2025-10-07	33.35	33.36	32.89	33.33	+0.06%	2,278,500
2025-10-06	34.47	34.47	33.28	33.31	-3.20%	1,844,000
2025-10-03	34.55	34.60	34.25	34.41	+0.20%	919,500
2025-10-02	34.69	34.78	34.03	34.34	-0.89%	1,259,300
2025-10-01	34.47	34.77	34.40	34.65	+0.29%	1,051,100
2025-09-30	34.40	34.72	34.25	34.55	-0.40%	1,177,500
2025-09-29	35.06	35.10	34.22	34.69	-0.89%	1,461,700
2025-09-26	34.85	35.38	34.81	35.00	+0.40%	2,060,600
2025-09-25	35.19	35.34	34.72	34.86	-1.11%	2,183,000
2025-09-24	35.01	35.51	34.85	35.25	+0.95%	2,261,600
2025-09-23	35.01	35.21	34.74	34.92	-0.63%	2,281,600
2025-09-22	35.47	35.52	34.91	35.14	-0.62%	2,336,800
2025-09-19	35.85	36.82	35.23	35.36	-10.44%	6,835,800
2025-09-18	39.21	39.56	38.98	39.48	+0.61%	1,068,200
2025-09-17	39.31	39.70	39.16	39.24	-0.33%	1,198,000
2025-09-16	39.44	39.51	39.29	39.37	+0.33%	1,022,700
2025-09-15	39.38	39.61	39.17	39.24	-0.13%	1,089,700
2025-09-12	39.71	39.73	39.12	39.29	-1.06%	1,187,500
2025-09-11	39.11	39.79	38.61	39.71	+0.48%	1,825,200
2025-09-10	40.21	40.73	39.13	39.52	-2.90%	2,404,300
2025-09-09	40.13	40.94	40.13	40.70	+1.62%	1,494,500
2025-09-08	40.68	40.68	39.80	40.05	-1.72%	1,299,500
2025-09-05	41.17	41.33	40.45	40.75	-1.28%	922,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+11.36%). 가장 약한 달: 9월 (-16.32%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.07%
2월+5.73%
3월+0.59%
4월-4.93%
5월-0.39%
6월+0.80%
7월+11.36%
8월-2.24%
9월-16.32%
10월-2.02%
11월-2.29%
12월+2.56%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Hess Midstream Partners LP (HESM)의 최근 종가는 얼마입니까?

2026-09-02 기준 40.03. Closelook 데이터 레이크의 일별 가격 기록 기준.

HESM의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 41.63, 최저 31.63 (2026-09-02 기준).

Hess Midstream Partners LP이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HESM의 가장 강한 달은 7월(평균 +11.36%), 가장 약한 달은 9월(평균 -16.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.