Skip to main content

Hess Midstream Partners LP (NY: HESM )

36.78 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 36.81 37.09 36.58 36.78 781,898 -0.04(-0.11%)
Nov 21, 2024 36.40 37.05 36.40 36.82 690,674 +0.75(+2.08%)
Nov 20, 2024 36.43 36.54 35.82 36.07 506,360 -0.24(-0.66%)
Nov 19, 2024 35.83 36.31 35.65 36.31 679,044 +0.41(+1.14%)
Nov 18, 2024 35.44 36.02 35.38 35.90 832,094 +0.56(+1.58%)
Nov 15, 2024 35.23 35.97 35.23 35.34 927,817 +0.14(+0.40%)
Nov 14, 2024 34.25 35.22 34.25 35.20 833,286 +1.00(+2.92%)
Nov 13, 2024 34.70 34.87 34.19 34.20 686,028 -0.61(-1.75%)
Nov 12, 2024 35.30 35.35 34.74 34.81 412,003 -0.37(-1.05%)
Nov 11, 2024 35.17 35.56 35.11 35.18 395,716 +0.11(+0.31%)
Nov 08, 2024 35.32 35.38 34.70 35.07 966,843 -0.32(-0.90%)
Nov 07, 2024 34.94 35.47 34.70 35.39 693,393 -0.47(-1.31%)
Nov 06, 2024 35.50 35.88 34.96 35.86 961,208 +1.15(+3.31%)
Nov 05, 2024 34.72 34.88 34.57 34.71 756,227 +0.17(+0.49%)
Nov 04, 2024 34.61 34.89 34.54 34.54 871,742 -0.07(-0.20%)
Nov 01, 2024 34.75 35.00 34.53 34.61 855,454 -0.04(-0.12%)
Oct 31, 2024 34.36 34.84 34.23 34.65 823,414 -0.01(-0.03%)
Oct 30, 2024 34.56 34.84 34.12 34.66 1,485,193 -0.17(-0.49%)
Oct 29, 2024 35.01 35.01 34.50 34.83 944,553 -0.06(-0.17%)
Oct 28, 2024 35.30 35.37 34.86 34.89 528,517 -0.58(-1.64%)
Oct 25, 2024 35.69 35.76 35.32 35.47 666,285 -0.13(-0.37%)
Oct 24, 2024 35.60 35.70 35.38 35.60 424,339 +0.11(+0.31%)
Oct 23, 2024 35.50 35.68 35.20 35.49 434,284 -0.01(-0.03%)
Oct 22, 2024 35.43 35.75 35.40 35.50 344,955 -0.09(-0.25%)
Oct 21, 2024 35.67 35.95 35.50 35.59 1,061,270 +0.04(+0.11%)
Oct 18, 2024 35.78 35.78 35.37 35.55 622,561 -0.08(-0.22%)
Oct 17, 2024 36.04 36.15 35.63 35.63 509,765 -0.37(-1.03%)
Oct 16, 2024 35.95 36.10 35.79 36.00 534,065 +0.15(+0.42%)
Oct 15, 2024 36.00 36.17 35.66 35.85 655,485 -0.40(-1.10%)
Oct 14, 2024 36.16 36.44 36.16 36.25 721,334 +0.09(+0.25%)
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%)
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.