Hess Midstream Partners LP (NY: HESM )

36.13 +0.30 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.17 16.54 16.14 16.22 155,265 -0.06(-0.38%)
Jan 28, 2021 16.58 16.75 16.10 16.29 216,025 -0.30(-1.78%)
Jan 27, 2021 17.06 17.15 16.45 16.58 141,711 -0.45(-2.65%)
Jan 26, 2021 17.17 17.41 16.55 17.03 125,025 +0.18(+1.06%)
Jan 25, 2021 16.55 17.42 16.53 16.85 84,360 +0.33(+1.98%)
Jan 22, 2021 16.52 16.72 16.36 16.53 82,199 -0.23(-1.39%)
Jan 21, 2021 17.20 17.53 16.57 16.76 175,791 -0.58(-3.36%)
Jan 20, 2021 17.74 17.74 17.11 17.34 163,503 -0.36(-2.02%)
Jan 19, 2021 17.49 17.88 16.94 17.70 113,212 +0.30(+1.74%)
Jan 15, 2021 17.23 17.62 16.88 17.40 111,914 +0.03(+0.18%)
Jan 14, 2021 17.20 17.73 17.10 17.37 147,422 +0.30(+1.78%)
Jan 13, 2021 16.74 17.20 16.67 17.06 127,033 +0.30(+1.81%)
Jan 12, 2021 16.27 16.92 16.08 16.76 109,777 +0.66(+4.10%)
Jan 11, 2021 15.62 16.23 15.58 16.10 93,097 +0.44(+2.83%)
Jan 08, 2021 16.17 16.17 15.16 15.66 250,329 -0.44(-2.71%)
Jan 07, 2021 15.80 16.15 15.51 16.09 202,667 +0.48(+3.09%)
Jan 06, 2021 15.76 15.87 15.45 15.61 126,252 +0.16(+1.06%)
Jan 05, 2021 14.89 15.90 14.89 15.45 113,083 +0.53(+3.54%)
Jan 04, 2021 15.12 15.37 14.68 14.92 172,711 -0.30(-1.94%)
Dec 31, 2020 15.21 15.21 15.21 70,402 +0.34(+2.30%)
Dec 30, 2020 15.05 15.41 14.82 14.87 70,402 -0.11(-0.73%)
Dec 29, 2020 15.38 15.43 14.94 14.98 140,430 -0.40(-2.63%)
Dec 28, 2020 15.89 15.95 15.26 15.38 213,475 -0.37(-2.37%)
Dec 24, 2020 15.88 15.89 15.47 15.76 77,182 -0.12(-0.73%)
Dec 23, 2020 16.02 16.29 15.79 15.87 94,808 -0.15(-0.92%)
Dec 22, 2020 16.22 16.51 15.99 16.02 111,728 -0.03(-0.19%)
Dec 21, 2020 15.60 16.21 15.60 16.05 139,561 +0.13(+0.83%)
Dec 18, 2020 15.97 16.18 15.75 15.92 132,882 -0.02(-0.10%)
Dec 17, 2020 16.34 16.36 15.80 15.94 220,942 -0.79(-4.74%)
Dec 16, 2020 16.91 16.91 16.57 16.73 169,220 -0.18(-1.06%)
Dec 15, 2020 16.37 16.99 16.32 16.91 181,576 +0.80(+4.97%)
Dec 14, 2020 16.56 17.01 15.98 16.11 158,424 -0.39(-2.36%)
Dec 11, 2020 16.20 16.52 15.97 16.50 223,186 +0.80(+5.10%)
Dec 10, 2020 15.24 15.94 15.24 15.70 67,109 +0.34(+2.23%)
Dec 09, 2020 15.82 15.87 15.04 15.35 96,836 -0.35(-2.23%)
Dec 08, 2020 15.05 15.77 14.96 15.70 125,751 +0.50(+3.27%)
Dec 07, 2020 15.21 15.32 14.89 15.21 117,640 -0.02(-0.15%)
Dec 04, 2020 15.61 15.84 15.03 15.23 224,087 -0.35(-2.25%)
Dec 03, 2020 14.92 15.62 14.85 15.58 168,744 +0.56(+3.73%)
Dec 02, 2020 14.42 15.11 14.39 15.02 176,118 +0.51(+3.48%)
Dec 01, 2020 14.30 14.68 14.13 14.51 130,900 +0.50(+3.55%)
Nov 30, 2020 14.29 14.58 13.99 14.02 158,649 -0.27(-1.90%)
Nov 27, 2020 14.52 14.67 14.23 14.29 44,251 -0.24(-1.66%)
Nov 25, 2020 14.39 14.90 14.30 14.53 331,628 +0.12(+0.81%)
Nov 24, 2020 14.61 14.74 14.19 14.41 200,020 -0.01(-0.05%)
Nov 23, 2020 13.86 14.55 13.86 14.42 183,917 +0.67(+4.86%)
Nov 20, 2020 13.67 14.08 13.67 13.75 119,375 -0.02(-0.11%)
Nov 19, 2020 13.92 14.00 13.48 13.77 167,374 -0.16(-1.12%)
Nov 18, 2020 13.92 14.29 13.79 13.92 169,964 +0.02(+0.17%)
Nov 17, 2020 13.45 13.94 13.40 13.90 208,668 +0.40(+2.94%)
Nov 16, 2020 13.36 13.67 13.36 13.50 183,211 +0.31(+2.36%)
Nov 13, 2020 13.29 13.53 13.01 13.19 115,259 +0.08(+0.59%)
Nov 12, 2020 13.47 13.86 12.99 13.11 160,901 -0.44(-3.27%)
Nov 11, 2020 13.57 13.60 13.12 13.56 242,325 -0.02(-0.17%)
Nov 10, 2020 13.25 13.84 13.02 13.58 147,245 +0.49(+3.74%)
Nov 09, 2020 12.99 13.25 12.67 13.09 314,005 +0.79(+6.45%)
Nov 06, 2020 12.59 12.64 12.20 12.30 202,218 -0.22(-1.74%)
Nov 05, 2020 12.54 12.78 12.43 12.52 133,036 -0.02(-0.19%)
Nov 04, 2020 12.64 12.97 12.31 12.54 138,832 -0.22(-1.70%)
Nov 03, 2020 12.94 13.03 12.49 12.76 305,177 +0.02(+0.18%)
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.