Hess Midstream Partners LP (NY: HESM )

35.04 +0.18 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 34.98 34.98 34.62 34.86 802,432 -0.14(-0.40%)
Jun 10, 2024 34.85 35.20 34.45 35.00 994,793 +0.30(+0.86%)
Jun 07, 2024 34.59 34.88 34.30 34.70 885,543 +0.10(+0.29%)
Jun 06, 2024 34.27 34.63 34.10 34.60 814,123 +0.35(+1.02%)
Jun 05, 2024 34.26 34.49 34.05 34.25 657,273 +0.01(+0.03%)
Jun 04, 2024 34.03 34.27 33.82 34.24 1,233,875 -0.09(-0.26%)
Jun 03, 2024 34.70 34.76 34.20 34.33 1,214,831 -0.42(-1.21%)
May 31, 2024 34.30 34.78 34.02 34.75 2,508,174 +0.45(+1.31%)
May 30, 2024 34.20 34.78 34.18 34.30 3,843,874 -1.51(-4.22%)
May 29, 2024 36.04 36.19 35.53 35.81 553,799 -0.12(-0.33%)
May 28, 2024 35.64 36.30 35.62 35.93 730,302 +0.45(+1.27%)
May 24, 2024 35.52 35.72 35.35 35.48 410,181 +0.18(+0.51%)
May 23, 2024 35.54 35.78 35.22 35.30 493,691 -0.21(-0.59%)
May 22, 2024 35.90 36.19 35.40 35.51 693,170 -0.30(-0.84%)
May 21, 2024 35.79 35.91 35.54 35.81 574,546 +0.02(+0.06%)
May 20, 2024 35.40 35.88 35.34 35.79 942,461 +0.37(+1.04%)
May 17, 2024 35.07 35.51 34.80 35.42 1,045,732 +0.31(+0.88%)
May 16, 2024 35.11 35.57 34.85 35.11 635,523 -0.10(-0.28%)
May 15, 2024 35.50 35.56 35.16 35.21 929,860 -0.24(-0.68%)
May 14, 2024 35.22 35.47 35.15 35.45 784,755 +0.25(+0.71%)
May 13, 2024 35.32 35.58 35.11 35.20 1,000,153 +0.10(+0.28%)
May 10, 2024 35.10 35.18 34.82 35.10 709,632 +0.03(+0.09%)
May 09, 2024 34.99 35.09 34.76 35.07 642,005 -0.01(-0.03%)
May 08, 2024 34.79 35.12 34.34 35.08 1,782,075 +0.32(+0.92%)
May 07, 2024 34.70 35.09 34.55 34.76 1,418,129 +0.03(+0.09%)
May 06, 2024 34.27 34.87 34.27 34.73 914,429 +0.48(+1.40%)
May 03, 2024 33.99 34.26 33.67 34.25 566,371 +0.32(+0.94%)
May 02, 2024 33.67 34.00 33.53 33.93 643,545 +0.45(+1.34%)
May 01, 2024 33.37 33.63 32.75 33.48 1,009,230 +0.03(+0.09%)
Apr 30, 2024 34.54 34.54 33.43 33.45 1,380,786 -0.77(-2.26%)
Apr 29, 2024 34.23 34.54 34.07 34.22 591,133 -0.02(-0.06%)
Apr 26, 2024 34.34 34.58 33.85 34.24 917,934 -0.03(-0.09%)
Apr 25, 2024 34.81 35.03 33.90 34.27 1,550,058 -0.68(-1.94%)
Apr 24, 2024 34.59 35.21 34.14 34.95 1,163,015 +0.29(+0.85%)
Apr 23, 2024 34.99 35.01 34.58 34.65 837,144 -0.27(-0.79%)
Apr 22, 2024 34.71 35.04 34.38 34.93 950,778 +0.27(+0.79%)
Apr 19, 2024 34.25 35.06 34.25 34.65 750,732 +0.47(+1.38%)
Apr 18, 2024 34.27 34.40 33.98 34.18 707,185 +0.11(+0.32%)
Apr 17, 2024 33.83 34.26 33.70 34.08 611,499 +0.41(+1.22%)
Apr 16, 2024 33.92 34.01 33.42 33.66 715,233 -0.33(-0.98%)
Apr 15, 2024 34.72 34.94 33.97 34.00 716,837 -0.59(-1.70%)
Apr 12, 2024 35.14 35.67 34.56 34.59 921,784 -0.50(-1.43%)
Apr 11, 2024 35.23 35.30 34.84 35.09 655,221 +0.03(+0.08%)
Apr 10, 2024 35.24 35.35 35.04 35.06 656,367 -0.31(-0.89%)
Apr 09, 2024 35.40 35.58 35.19 35.37 781,274 +0.02(+0.06%)
Apr 08, 2024 35.31 35.67 35.12 35.35 988,131 +0.29(+0.84%)
Apr 05, 2024 35.50 35.51 34.98 35.06 860,499 -0.50(-1.41%)
Apr 04, 2024 35.85 36.03 35.49 35.56 545,145 -0.23(-0.63%)
Apr 03, 2024 35.55 36.14 35.53 35.78 714,616 +0.38(+1.08%)
Apr 02, 2024 35.35 35.64 35.26 35.40 610,780 +0.14(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.