Hess Midstream Partners LP (NY: HESM )

36.16 +0.45 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 35.79 36.16 35.67 36.16 745,872 +0.45(+1.26%)
Oct 10, 2024 35.82 36.10 35.59 35.71 500,452 -0.15(-0.42%)
Oct 09, 2024 35.66 35.96 35.48 35.86 795,122 +0.02(+0.06%)
Oct 08, 2024 35.91 35.98 35.43 35.84 684,645 -0.26(-0.72%)
Oct 07, 2024 36.34 36.47 35.87 36.10 1,431,148 -0.25(-0.69%)
Oct 04, 2024 36.25 36.40 35.96 36.35 599,011 +0.12(+0.33%)
Oct 03, 2024 35.89 36.45 35.53 36.23 924,554 +0.34(+0.95%)
Oct 02, 2024 35.53 35.91 35.37 35.89 878,006 +0.52(+1.47%)
Oct 01, 2024 35.24 35.45 35.02 35.37 1,182,370 +0.10(+0.28%)
Sep 30, 2024 35.29 35.38 34.86 35.27 805,002 +0.08(+0.23%)
Sep 27, 2024 34.99 35.19 34.79 35.19 499,209 +0.22(+0.63%)
Sep 26, 2024 35.55 35.83 34.80 34.97 785,746 -0.79(-2.21%)
Sep 25, 2024 35.60 36.09 35.50 35.76 1,390,307 +0.16(+0.45%)
Sep 24, 2024 36.00 36.12 35.18 35.60 1,254,837 -0.29(-0.81%)
Sep 23, 2024 35.55 35.98 35.50 35.89 945,894 +0.32(+0.90%)
Sep 20, 2024 35.65 35.70 35.24 35.57 1,776,880 -0.10(-0.28%)
Sep 19, 2024 35.78 36.03 35.57 35.67 5,569,799 -1.20(-3.25%)
Sep 18, 2024 36.93 37.16 36.55 36.87 401,656 -0.08(-0.22%)
Sep 17, 2024 37.20 37.41 36.71 36.95 614,431 -0.23(-0.62%)
Sep 16, 2024 36.92 37.24 36.72 37.18 435,337 +0.47(+1.28%)
Sep 13, 2024 36.30 36.79 36.26 36.71 436,712 +0.58(+1.61%)
Sep 12, 2024 35.90 36.25 35.67 36.13 318,735 +0.27(+0.75%)
Sep 11, 2024 35.63 35.98 35.30 35.86 344,007 +0.11(+0.31%)
Sep 10, 2024 35.79 35.94 35.35 35.75 850,625 +0.33(+0.93%)
Sep 09, 2024 35.97 36.00 35.41 35.42 650,594 -0.47(-1.31%)
Sep 06, 2024 36.27 36.41 35.62 35.89 555,950 -0.20(-0.55%)
Sep 05, 2024 36.56 36.69 35.95 36.09 305,125 -0.25(-0.69%)
Sep 04, 2024 36.57 36.71 36.06 36.34 546,484 -0.22(-0.60%)
Sep 03, 2024 37.19 37.19 36.31 36.56 806,374 -0.79(-2.12%)
Aug 30, 2024 36.44 37.39 36.41 37.35 1,361,522 +0.78(+2.13%)
Aug 29, 2024 36.20 36.88 36.20 36.57 995,922 +0.43(+1.19%)
Aug 28, 2024 36.91 36.98 36.12 36.14 711,307 -0.84(-2.27%)
Aug 27, 2024 37.46 37.55 36.91 36.98 698,027 -0.55(-1.47%)
Aug 26, 2024 37.27 37.66 37.05 37.53 569,365 +0.43(+1.16%)
Aug 23, 2024 36.87 37.18 36.77 37.10 405,258 +0.49(+1.34%)
Aug 22, 2024 36.55 36.84 36.44 36.61 331,024 +0.12(+0.33%)
Aug 21, 2024 36.65 36.78 36.20 36.49 689,296 +0.16(+0.44%)
Aug 20, 2024 36.99 37.08 36.28 36.33 411,440 -0.66(-1.78%)
Aug 19, 2024 36.61 37.10 36.48 36.99 759,073 +0.39(+1.07%)
Aug 16, 2024 35.78 36.64 35.70 36.60 805,886 +0.75(+2.09%)
Aug 15, 2024 35.72 35.93 35.05 35.85 3,311,454 +0.32(+0.90%)
Aug 14, 2024 34.99 35.54 34.79 35.53 833,887 +0.62(+1.78%)
Aug 13, 2024 35.21 35.24 34.70 34.91 1,103,860 -0.24(-0.68%)
Aug 12, 2024 35.72 35.89 35.13 35.15 676,948 -0.37(-1.04%)
Aug 09, 2024 36.10 36.10 35.21 35.52 699,275 -0.49(-1.36%)
Aug 08, 2024 34.91 36.06 34.83 36.01 1,115,825 +1.02(+2.91%)
Aug 07, 2024 35.97 36.30 34.99 34.99 880,972 -0.48(-1.36%)
Aug 06, 2024 34.94 35.96 34.84 35.47 807,479 +0.80(+2.32%)
Aug 05, 2024 34.71 35.06 34.16 34.67 798,753 -1.21(-3.36%)
Aug 02, 2024 35.96 36.16 35.05 35.88 1,108,275 -0.38(-1.06%)
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.