Hess Midstream Partners LP (NY: HESM )

21.59 USD +0.15 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 21.47 21.94 21.08 21.59 353,618 +0.15(+0.70%)
Feb 24, 2021 21.86 22.41 21.29 21.44 374,301 -0.36(-1.65%)
Feb 23, 2021 22.50 22.50 21.48 21.80 114,807 -0.67(-2.98%)
Feb 22, 2021 21.81 22.89 21.81 22.47 130,837 +0.71(+3.26%)
Feb 19, 2021 21.53 21.82 21.46 21.76 66,200 +0.30(+1.40%)
Feb 18, 2021 21.64 21.66 21.26 21.46 71,358 -0.29(-1.33%)
Feb 17, 2021 21.93 21.93 21.45 21.75 67,747 -0.08(-0.37%)
Feb 16, 2021 22.00 22.03 21.76 21.83 80,460 +0.05(+0.23%)
Feb 12, 2021 21.70 21.94 21.42 21.78 161,500 +0.04(+0.18%)
Feb 11, 2021 21.71 21.88 21.38 21.74 141,329 -0.04(-0.18%)
Feb 10, 2021 21.31 21.78 20.92 21.78 126,520 +0.53(+2.49%)
Feb 09, 2021 21.50 21.50 21.10 21.25 105,239 -0.18(-0.84%)
Feb 08, 2021 21.59 21.62 21.10 21.43 94,002 +0.05(+0.23%)
Feb 05, 2021 21.60 21.65 21.12 21.38 136,900 -0.12(-0.56%)
Feb 04, 2021 21.45 21.51 21.06 21.50 80,866 +0.14(+0.66%)
Feb 03, 2021 21.27 21.45 20.95 21.36 219,294 -0.53(-2.42%)
Feb 02, 2021 21.64 22.12 21.25 21.89 336,365 +0.39(+1.81%)
Feb 01, 2021 21.42 21.81 21.15 21.50 171,799 +0.63(+3.02%)
Jan 29, 2021 20.80 21.27 20.76 20.87 120,700 -0.08(-0.38%)
Jan 28, 2021 21.33 21.55 20.71 20.95 167,933 -0.38(-1.78%)
Jan 27, 2021 21.94 22.06 21.17 21.33 110,163 -0.58(-2.65%)
Jan 26, 2021 22.09 22.39 21.29 21.91 97,192 +0.23(+1.06%)
Jan 25, 2021 21.29 22.41 21.26 21.68 65,580 +0.42(+1.98%)
Jan 22, 2021 21.25 21.51 21.04 21.26 63,900 -0.30(-1.39%)
Jan 21, 2021 22.13 22.55 21.32 21.56 136,656 -0.75(-3.36%)
Jan 20, 2021 22.82 22.82 22.01 22.31 127,104 -0.46(-2.02%)
Jan 19, 2021 22.50 23.00 21.79 22.77 88,009 +0.39(+1.74%)
Jan 15, 2021 22.17 22.67 21.72 22.38 87,000 +0.04(+0.18%)
Jan 14, 2021 22.12 22.81 22.00 22.34 114,603 +0.39(+1.78%)
Jan 13, 2021 21.54 22.12 21.45 21.95 98,753 +0.39(+1.81%)
Jan 12, 2021 20.93 21.76 20.68 21.56 85,338 +0.85(+4.10%)
Jan 11, 2021 20.09 20.88 20.04 20.71 72,372 +0.57(+2.83%)
Jan 08, 2021 20.80 20.80 19.50 20.14 194,600 -0.56(-2.71%)
Jan 07, 2021 20.32 20.77 19.95 20.70 157,549 +0.62(+3.09%)
Jan 06, 2021 20.27 20.42 19.87 20.08 98,146 +0.21(+1.06%)
Jan 05, 2021 19.15 20.45 19.15 19.87 87,908 +0.68(+3.54%)
Jan 04, 2021 19.45 19.77 18.88 19.19 134,262 -0.38(-1.94%)
Dec 31, 2020 19.57 19.57 19.57 54,729 +0.44(+2.30%)
Dec 30, 2020 19.36 19.82 19.06 19.13 54,729 -0.14(-0.73%)
Dec 29, 2020 19.79 19.84 19.22 19.27 109,167 -0.52(-2.63%)
Dec 28, 2020 20.44 20.52 19.63 19.79 165,951 -0.48(-2.37%)
Dec 24, 2020 20.43 20.43 19.90 20.27 60,000 -0.15(-0.73%)
Dec 23, 2020 20.61 20.96 20.31 20.42 73,702 -0.19(-0.92%)
Dec 22, 2020 20.86 21.24 20.57 20.61 86,855 -0.04(-0.19%)
Dec 21, 2020 20.07 20.85 20.07 20.65 108,492 +0.17(+0.83%)
Dec 18, 2020 20.54 20.81 20.26 20.48 103,300 -0.02(-0.10%)
Dec 17, 2020 21.02 21.04 20.33 20.50 171,755 -1.02(-4.74%)
Dec 16, 2020 21.75 21.75 21.32 21.52 131,548 -0.23(-1.06%)
Dec 15, 2020 21.06 21.85 21.00 21.75 141,153 +1.03(+4.97%)
Dec 14, 2020 21.30 21.88 20.55 20.72 123,155 -0.50(-2.36%)
Dec 11, 2020 20.84 21.25 20.54 21.22 173,500 +1.03(+5.10%)
Dec 10, 2020 19.61 20.50 19.61 20.19 52,169 +0.44(+2.23%)
Dec 09, 2020 20.35 20.42 19.35 19.75 75,278 -0.45(-2.23%)
Dec 08, 2020 19.36 20.29 19.25 20.20 97,756 +0.64(+3.27%)
Dec 07, 2020 19.57 19.71 19.16 19.56 91,451 -0.03(-0.15%)
Dec 04, 2020 20.08 20.38 19.34 19.59 174,200 -0.45(-2.25%)
Dec 03, 2020 19.19 20.09 19.10 20.04 131,178 +0.72(+3.73%)
Dec 02, 2020 18.55 19.44 18.51 19.32 136,910 +0.65(+3.48%)
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.