Skip to main content

Hess Midstream Partners LP (NY: HESM )

35.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.53 35.84 35.46 35.83 861,873 +0.36(+1.01%)
Mar 26, 2024 35.61 35.70 35.39 35.47 337,195 -0.17(-0.48%)
Mar 25, 2024 35.73 35.95 35.57 35.64 352,579 -0.07(-0.20%)
Mar 22, 2024 35.90 36.01 35.65 35.71 596,485 -0.11(-0.31%)
Mar 21, 2024 35.33 35.85 35.28 35.82 480,047 +0.49(+1.39%)
Mar 20, 2024 35.28 35.46 34.97 35.33 585,342 -0.05(-0.14%)
Mar 19, 2024 35.35 35.56 35.21 35.38 600,445 +0.07(+0.20%)
Mar 18, 2024 35.33 35.48 35.06 35.31 643,473 +0.13(+0.37%)
Mar 15, 2024 35.24 35.88 35.05 35.18 4,140,376 -0.12(-0.34%)
Mar 14, 2024 35.37 35.51 34.72 35.30 778,728 -0.11(-0.31%)
Mar 13, 2024 35.86 35.95 35.36 35.41 952,498 -0.31(-0.87%)
Mar 12, 2024 35.77 35.94 35.50 35.72 839,885 +0.22(+0.62%)
Mar 11, 2024 35.00 35.68 34.90 35.50 1,007,334 +0.46(+1.31%)
Mar 08, 2024 34.75 35.29 34.52 35.04 778,635 +0.14(+0.40%)
Mar 07, 2024 35.15 35.37 34.87 34.90 627,468 -0.25(-0.71%)
Mar 06, 2024 35.35 35.63 35.14 35.15 731,970 +0.08(+0.23%)
Mar 05, 2024 34.67 35.32 34.67 35.07 662,212 +0.40(+1.15%)
Mar 04, 2024 34.63 34.84 34.58 34.67 521,155 +0.03(+0.09%)
Mar 01, 2024 34.32 34.90 34.28 34.64 420,878 +0.55(+1.61%)
Feb 29, 2024 34.04 34.44 33.98 34.09 1,067,344 +0.11(+0.32%)
Feb 28, 2024 34.03 34.39 33.91 33.98 392,350 -0.04(-0.12%)
Feb 27, 2024 34.15 34.39 33.83 34.02 721,565 -0.19(-0.56%)
Feb 26, 2024 34.61 34.74 33.97 34.21 910,802 -0.43(-1.24%)
Feb 23, 2024 34.66 34.86 34.46 34.64 649,950 -0.11(-0.32%)
Feb 22, 2024 34.15 34.86 33.92 34.75 782,418 +0.57(+1.67%)
Feb 21, 2024 33.73 34.42 33.67 34.18 817,454 +0.53(+1.58%)
Feb 20, 2024 33.28 33.65 33.00 33.65 979,134 +0.37(+1.11%)
Feb 16, 2024 33.19 33.44 33.04 33.28 753,617 +0.06(+0.18%)
Feb 15, 2024 32.73 33.25 32.73 33.22 948,871 +0.50(+1.53%)
Feb 14, 2024 32.92 33.09 32.64 32.72 707,873 -0.05(-0.15%)
Feb 13, 2024 32.57 32.78 32.36 32.77 689,723 +0.01(+0.03%)
Feb 12, 2024 32.27 32.84 32.27 32.76 553,601 +0.49(+1.52%)
Feb 09, 2024 32.52 32.61 32.15 32.27 778,086 -0.25(-0.77%)
Feb 08, 2024 32.46 32.70 32.41 32.52 858,138 -0.10(-0.31%)
Feb 07, 2024 32.82 32.96 32.45 32.62 1,525,584 -0.03(-0.08%)
Feb 06, 2024 32.53 32.96 32.41 32.65 4,029,249 -1.34(-3.95%)
Feb 05, 2024 34.08 34.09 33.38 33.99 954,815 +0.41(+1.23%)
Feb 02, 2024 33.40 33.76 33.07 33.58 1,222,526 +0.05(+0.15%)
Feb 01, 2024 33.51 33.89 33.17 33.53 2,203,300 +0.36(+1.09%)
Jan 31, 2024 32.69 33.20 32.49 33.17 1,671,512 -0.32(-0.97%)
Jan 30, 2024 33.46 33.60 33.04 33.49 1,107,843 +0.09(+0.26%)
Jan 29, 2024 33.27 33.47 32.85 33.40 1,062,136 +0.15(+0.44%)
Jan 26, 2024 33.06 33.31 32.92 33.25 444,023 +0.20(+0.59%)
Jan 25, 2024 32.72 33.09 32.42 33.06 1,101,829 +0.52(+1.60%)
Jan 24, 2024 32.35 32.65 32.16 32.54 969,037 +0.28(+0.88%)
Jan 23, 2024 32.13 32.28 31.90 32.25 1,039,098 +0.15(+0.46%)
Jan 22, 2024 31.56 32.15 31.53 32.11 1,508,111 +0.59(+1.87%)
Jan 19, 2024 31.78 31.86 31.42 31.52 1,112,389 -0.23(-0.71%)
Jan 18, 2024 31.88 32.05 31.45 31.74 1,259,156 -0.01(-0.03%)
Jan 17, 2024 31.50 31.98 31.50 31.75 1,407,628 +0.02(+0.06%)
Jan 16, 2024 31.58 31.76 31.47 31.73 1,140,056 +0.10(+0.31%)
Jan 12, 2024 31.39 31.78 31.29 31.64 854,174 +0.66(+2.12%)
Jan 11, 2024 30.67 31.05 30.64 30.98 1,188,580 +0.28(+0.93%)
Jan 10, 2024 30.65 30.82 30.52 30.69 511,302 +0.07(+0.22%)
Jan 09, 2024 30.68 30.68 30.13 30.62 603,086 -0.11(-0.35%)
Jan 08, 2024 30.80 30.85 30.48 30.73 385,067 -0.18(-0.57%)
Jan 05, 2024 31.14 31.14 30.74 30.91 378,362 -0.08(-0.25%)
Jan 04, 2024 31.39 31.51 30.94 30.99 655,993 -0.25(-0.79%)
Jan 03, 2024 31.07 31.37 30.93 31.23 591,173 +0.12(+0.38%)
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.