Skip to main content

Hess Midstream LP Class A Representing Limited Partner Interests (NY:HESM)

41.20 -0.37 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 41.54 41.57 41.09 41.20 1,247,037 -0.37(-0.89%)
Aug 28, 2025 41.42 41.63 41.36 41.57 854,522 +0.15(+0.36%)
Aug 27, 2025 41.35 41.75 41.34 41.42 920,293 +0.00(+0.00%)
Aug 26, 2025 41.16 41.54 41.05 41.42 1,268,736 +0.31(+0.75%)
Aug 25, 2025 41.39 41.67 41.04 41.11 914,635 -0.34(-0.82%)
Aug 22, 2025 41.78 41.80 41.33 41.45 648,819 +0.13(+0.31%)
Aug 21, 2025 41.17 41.66 40.98 41.32 1,283,150 +0.00(+0.00%)
Aug 20, 2025 41.25 41.34 40.79 41.32 1,297,415 +0.39(+0.95%)
Aug 19, 2025 40.82 41.11 40.69 40.93 1,011,021 +0.06(+0.15%)
Aug 18, 2025 41.15 41.22 40.70 40.87 795,208 -0.30(-0.73%)
Aug 15, 2025 41.29 41.60 41.06 41.17 1,367,153 -0.30(-0.72%)
Aug 14, 2025 41.96 42.16 41.43 41.47 1,557,149 -0.67(-1.59%)
Aug 13, 2025 41.81 42.22 41.28 42.14 1,734,644 +0.33(+0.79%)
Aug 12, 2025 41.47 41.91 41.36 41.81 1,555,016 +0.30(+0.72%)
Aug 11, 2025 41.43 41.76 41.24 41.51 1,550,463 -0.13(-0.31%)
Aug 08, 2025 41.16 41.66 40.90 41.64 1,742,910 +0.62(+1.51%)
Aug 07, 2025 41.00 41.71 40.79 41.02 1,701,921 -0.03(-0.08%)
Aug 06, 2025 41.58 41.83 40.92 41.05 1,972,267 -0.18(-0.43%)
Aug 05, 2025 42.35 42.48 40.49 41.23 3,804,639 -1.12(-2.64%)
Aug 04, 2025 42.04 42.66 42.04 42.35 1,115,703 +0.58(+1.39%)
Aug 01, 2025 42.42 42.67 41.13 41.77 2,514,703 -0.99(-2.32%)
Jul 31, 2025 41.63 43.36 41.41 42.76 2,550,432 +0.84(+1.99%)
Jul 30, 2025 41.01 42.52 40.49 41.93 3,500,294 +1.40(+3.47%)
Jul 29, 2025 40.03 40.63 39.72 40.52 1,849,110 +0.89(+2.26%)
Jul 28, 2025 39.98 40.02 39.12 39.63 1,211,964 +0.06(+0.15%)
Jul 25, 2025 39.42 40.05 39.30 39.57 2,904,043 +0.80(+2.05%)
Jul 24, 2025 38.26 38.78 37.87 38.77 2,116,959 +0.50(+1.31%)
Jul 23, 2025 38.79 38.90 38.18 38.27 1,837,801 -0.42(-1.09%)
Jul 22, 2025 38.81 39.31 38.36 38.70 2,326,201 -0.08(-0.20%)
Jul 21, 2025 40.28 40.31 38.60 38.77 2,833,919 -1.50(-3.73%)
Jul 18, 2025 38.07 40.43 37.97 40.28 3,723,900 +2.54(+6.74%)
Jul 17, 2025 37.51 37.83 37.34 37.73 955,505 +0.23(+0.60%)
Jul 16, 2025 37.41 37.71 37.16 37.51 830,007 +0.10(+0.26%)
Jul 15, 2025 38.31 38.31 37.33 37.41 755,027 -0.87(-2.28%)
Jul 14, 2025 37.72 38.28 37.59 38.28 1,001,548 +0.52(+1.38%)
Jul 11, 2025 37.71 38.16 37.64 37.76 1,081,480 +0.17(+0.44%)
Jul 10, 2025 37.26 37.62 36.95 37.60 1,154,696 +0.35(+0.95%)
Jul 09, 2025 37.43 37.51 37.13 37.24 1,063,445 -0.05(-0.13%)
Jul 08, 2025 37.12 37.49 37.01 37.29 626,115 +0.13(+0.34%)
Jul 07, 2025 37.48 37.56 36.98 37.16 890,829 -0.37(-0.99%)
Jul 03, 2025 37.67 37.88 37.15 37.54 697,042 -0.16(-0.42%)
Jul 02, 2025 37.49 37.79 36.76 37.69 2,842,681 +0.40(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.