Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Midstream Partners LP (NY: HESM )

35.10 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.950 7.223 5.851 7.188 490,984 +1.37(+23.60%)
Mar 30, 2020 5.957 5.957 5.270 5.815 626,369 -0.17(-2.84%)
Mar 27, 2020 6.869 6.869 5.900 5.985 420,386 -0.88(-12.87%)
Mar 26, 2020 6.657 7.619 6.466 6.869 555,856 +0.21(+3.19%)
Mar 25, 2020 6.218 7.074 5.921 6.657 795,560 +0.47(+7.54%)
Mar 24, 2020 5.709 6.233 5.709 6.190 387,120 +0.54(+9.51%)
Mar 23, 2020 6.622 6.827 5.497 5.652 427,764 -0.62(-9.82%)
Mar 20, 2020 5.405 6.982 5.405 6.268 803,456 +0.88(+16.43%)
Mar 19, 2020 4.351 5.511 4.315 5.384 1,220,064 +0.97(+21.96%)
Mar 18, 2020 5.228 5.893 4.032 4.414 1,149,404 -1.17(-20.91%)
Mar 17, 2020 6.551 7.230 5.568 5.582 923,411 -1.17(-17.38%)
Mar 16, 2020 7.230 7.428 6.367 6.756 487,893 -0.82(-10.83%)
Mar 13, 2020 6.841 7.577 6.119 7.577 1,059,589 +1.37(+21.98%)
Mar 12, 2020 7.188 7.492 6.211 6.211 774,036 -1.51(-19.60%)
Mar 11, 2020 7.817 8.092 7.563 7.725 399,542 -0.24(-3.02%)
Mar 10, 2020 8.914 9.091 6.799 7.966 911,666 -0.10(-1.23%)
Mar 09, 2020 12.59 12.59 8.065 8.065 700,540 -4.88(-37.70%)
Mar 06, 2020 13.70 13.79 12.91 12.95 429,150 -1.04(-7.44%)
Mar 05, 2020 14.01 14.15 13.89 13.99 162,723 -0.19(-1.35%)
Mar 04, 2020 14.21 14.38 14.06 14.18 207,527 +0.30(+2.19%)
Mar 03, 2020 14.04 14.19 13.79 13.87 322,721 -0.07(-0.51%)
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.