Indicators

Hess Midstream Partners LP (NY: HESM )

35.30 -0.21 (-0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.68	27.68	27.37	27.45	847,582	-0.19(-0.68%)
Sep 28, 2023	27.78	28.00	27.39	27.64	1,331,322	-0.26(-0.95%)
Sep 27, 2023	28.16	28.37	27.76	27.90	666,474	-0.04(-0.13%)
Sep 26, 2023	27.94	28.19	27.63	27.94	898,863	-0.06(-0.20%)
Sep 25, 2023	27.80	28.17	27.83	28.00	1,576,989	+0.06(+0.20%)
Sep 22, 2023	28.03	28.67	27.83	27.94	4,753,686	-0.05(-0.17%)
Sep 21, 2023	28.77	28.85	27.73	27.99	1,313,001	-0.84(-2.91%)
Sep 20, 2023	28.98	29.34	28.79	28.83	1,039,332	+0.28(+0.99%)
Sep 19, 2023	28.79	28.79	28.46	28.55	767,476	-0.15(-0.53%)
Sep 18, 2023	28.60	28.96	28.49	28.70	794,784	+0.16(+0.56%)
Sep 15, 2023	28.22	28.55	28.05	28.54	3,336,964	+0.20(+0.70%)
Sep 14, 2023	28.25	28.48	28.22	28.34	470,417	+0.33(+1.18%)
Sep 13, 2023	28.21	28.21	27.87	28.01	455,263	-0.07(-0.23%)
Sep 12, 2023	27.92	28.22	27.79	28.07	728,321	+0.26(+0.95%)
Sep 11, 2023	28.07	28.26	27.81	27.81	436,260	-0.10(-0.37%)
Sep 08, 2023	27.94	28.01	27.62	27.91	435,876	+0.19(+0.68%)
Sep 07, 2023	27.47	27.95	27.45	27.73	581,200	+0.29(+1.06%)
Sep 06, 2023	27.89	27.89	27.32	27.43	507,452	-0.42(-1.52%)
Sep 05, 2023	27.95	28.24	27.85	27.86	607,486	-0.04(-0.14%)

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.