Hess Midstream Partners LP (NY: HESM )

36.13 +0.30 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.48 20.65 20.35 20.61 912,953 -0.01(-0.04%)
May 27, 2021 20.73 20.81 20.47 20.62 242,521 +0.01(+0.04%)
May 26, 2021 20.21 20.61 20.08 20.61 433,815 +0.55(+2.74%)
May 25, 2021 20.29 20.37 20.06 20.06 228,175 -0.23(-1.12%)
May 24, 2021 20.22 20.39 20.02 20.29 305,598 +0.23(+1.17%)
May 21, 2021 20.18 20.20 19.88 20.05 232,563 -0.10(-0.48%)
May 20, 2021 19.62 20.17 19.37 20.15 199,882 +0.66(+3.36%)
May 19, 2021 19.78 19.79 19.18 19.50 232,401 -0.36(-1.79%)
May 18, 2021 19.25 20.08 19.24 19.85 530,152 +0.45(+2.34%)
May 17, 2021 18.72 19.42 18.68 19.40 380,156 +0.59(+3.14%)
May 14, 2021 18.78 18.87 18.61 18.81 288,935 +0.03(+0.17%)
May 13, 2021 18.53 18.91 18.42 18.78 429,576 +0.24(+1.31%)
May 12, 2021 18.10 18.53 17.96 18.53 464,903 +0.54(+3.01%)
May 11, 2021 17.83 18.11 17.76 17.99 273,107 -0.07(-0.40%)
May 10, 2021 18.33 18.57 17.83 18.06 786,331 -0.25(-1.37%)
May 07, 2021 18.05 18.58 18.05 18.31 226,328 +0.28(+1.57%)
May 06, 2021 18.09 18.20 17.81 18.03 135,992 -0.02(-0.09%)
May 05, 2021 17.98 18.21 17.80 18.05 167,186 +0.26(+1.46%)
May 04, 2021 18.05 18.22 17.71 17.79 228,326 -0.28(-1.52%)
May 03, 2021 18.09 18.29 18.05 18.06 176,907 -0.01(-0.04%)
Apr 30, 2021 18.16 18.69 18.02 18.07 274,320 -0.46(-2.48%)
Apr 29, 2021 18.84 18.92 18.36 18.53 558,913 +0.08(+0.43%)
Apr 28, 2021 18.25 18.65 18.13 18.45 679,384 +0.35(+1.93%)
Apr 27, 2021 18.20 18.33 18.06 18.10 549,940 +0.07(+0.40%)
Apr 26, 2021 18.09 18.22 17.89 18.03 295,361 +0.35(+1.97%)
Apr 23, 2021 17.76 17.78 17.50 17.68 143,777 +0.02(+0.09%)
Apr 22, 2021 17.82 17.86 17.55 17.67 125,932 -0.21(-1.15%)
Apr 21, 2021 17.58 18.04 17.58 17.87 126,223 +0.24(+1.35%)
Apr 20, 2021 17.78 17.78 17.54 17.63 94,735 -0.13(-0.76%)
Apr 19, 2021 17.78 17.95 17.62 17.77 167,117 +0.15(+0.86%)
Apr 16, 2021 17.86 17.94 17.51 17.62 327,249 -0.21(-1.16%)
Apr 15, 2021 18.15 18.17 17.81 17.82 255,322 -0.17(-0.97%)
Apr 14, 2021 17.93 18.26 17.93 18.00 127,448 +0.21(+1.21%)
Apr 13, 2021 17.98 18.00 17.59 17.78 200,829 -0.20(-1.10%)
Apr 12, 2021 18.15 18.40 17.95 17.98 104,067 -0.11(-0.61%)
Apr 09, 2021 18.50 18.63 17.92 18.09 215,477 -0.35(-1.89%)
Apr 08, 2021 18.42 18.55 17.99 18.44 231,415 +0.06(+0.35%)
Apr 07, 2021 18.49 18.73 17.88 18.38 329,033 -0.06(-0.34%)
Apr 06, 2021 18.65 18.73 18.25 18.44 263,747 -0.07(-0.39%)
Apr 05, 2021 18.62 18.67 18.29 18.51 300,649 -0.12(-0.64%)
Apr 01, 2021 17.96 18.80 17.74 18.63 348,797 +0.84(+4.73%)
Mar 31, 2021 16.82 17.88 16.82 17.79 240,480 +0.97(+5.75%)
Mar 30, 2021 16.55 16.95 16.40 16.82 222,612 +0.13(+0.76%)
Mar 29, 2021 16.86 16.86 16.38 16.70 212,906 -0.21(-1.27%)
Mar 26, 2021 16.76 16.92 16.51 16.91 288,312 +0.29(+1.77%)
Mar 25, 2021 16.35 16.82 16.16 16.62 359,759 +0.22(+1.36%)
Mar 24, 2021 16.59 16.81 16.35 16.40 180,166 -0.02(-0.14%)
Mar 23, 2021 16.83 16.85 16.17 16.42 381,089 -0.63(-3.72%)
Mar 22, 2021 16.97 17.29 16.93 17.05 230,246 -0.02(-0.09%)
Mar 19, 2021 16.56 17.32 16.51 17.07 463,844 +0.71(+4.37%)
Mar 18, 2021 17.15 17.15 16.33 16.36 459,454 -0.53(-3.15%)
Mar 17, 2021 16.76 17.30 16.75 16.89 412,938 +0.11(+0.66%)
Mar 16, 2021 16.76 16.88 16.58 16.78 523,253 -0.17(-0.98%)
Mar 15, 2021 16.72 17.28 16.62 16.94 347,954 +0.16(+0.95%)
Mar 12, 2021 17.40 17.47 16.67 16.78 944,700 -0.36(-2.08%)
Mar 11, 2021 17.57 17.67 17.06 17.14 1,790,117 -1.29(-7.02%)
Mar 10, 2021 18.36 18.78 18.19 18.43 150,441 +0.06(+0.35%)
Mar 09, 2021 17.70 18.73 17.50 18.37 240,583 +0.60(+3.35%)
Mar 08, 2021 18.02 18.23 17.67 17.78 104,765 -0.20(-1.10%)
Mar 05, 2021 18.25 18.25 17.54 17.97 59,854 -0.06(-0.31%)
Mar 04, 2021 18.13 18.39 17.66 18.03 205,515 +0.14(+0.80%)
Mar 03, 2021 18.25 18.37 17.88 17.89 83,345 -0.29(-1.61%)
Mar 02, 2021 17.83 18.25 17.70 18.18 169,988 +0.33(+1.82%)
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.