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 (%)
May 29, 2020 13.96 14.42 13.71 14.09 817,423 +0.02(+0.16%)
May 28, 2020 13.74 14.49 13.40 14.06 468,377 +0.45(+3.30%)
May 27, 2020 13.73 13.90 13.09 13.61 553,677 -0.09(-0.69%)
May 26, 2020 14.22 14.34 13.65 13.71 264,066 -0.28(-2.02%)
May 22, 2020 13.59 14.14 13.13 13.99 400,232 +0.49(+3.65%)
May 21, 2020 13.35 13.64 12.97 13.50 194,146 +0.15(+1.09%)
May 20, 2020 13.47 13.98 13.19 13.35 201,358 +0.04(+0.33%)
May 19, 2020 12.90 13.48 12.77 13.31 182,427 +0.36(+2.80%)
May 18, 2020 13.07 13.53 12.58 12.95 552,362 +0.42(+3.36%)
May 15, 2020 12.32 12.73 12.24 12.53 472,200 +0.30(+2.43%)
May 14, 2020 12.14 12.27 11.86 12.23 1,532,090 +0.11(+0.90%)
May 13, 2020 11.98 12.20 11.02 12.12 995,082 +0.06(+0.48%)
May 12, 2020 12.12 12.56 11.97 12.06 211,770 +0.05(+0.42%)
May 11, 2020 11.82 12.16 11.54 12.01 357,148 +0.29(+2.47%)
May 08, 2020 12.19 12.37 11.68 11.72 399,819 +0.08(+0.69%)
May 07, 2020 11.50 11.90 10.93 11.64 722,762 +0.95(+8.89%)
May 06, 2020 10.70 11.07 10.28 10.69 518,482 +0.07(+0.61%)
May 05, 2020 11.85 12.22 10.44 10.63 571,289 -0.96(-8.27%)
May 04, 2020 11.23 12.21 10.86 11.58 528,012 +0.20(+1.72%)
May 01, 2020 11.96 12.15 10.95 11.39 435,251 -0.98(-7.91%)
Apr 30, 2020 12.59 13.02 11.69 12.37 333,202 -0.28(-2.24%)
Apr 29, 2020 12.06 12.92 12.06 12.65 343,481 +0.74(+6.24%)
Apr 28, 2020 11.79 12.73 11.75 11.91 517,891 +0.12(+1.02%)
Apr 27, 2020 11.57 11.82 10.35 11.79 478,706 +0.21(+1.83%)
Apr 24, 2020 11.53 12.03 11.16 11.57 594,817 +0.45(+4.01%)
Apr 23, 2020 10.88 11.59 10.79 11.13 907,591 +0.46(+4.31%)
Apr 22, 2020 11.15 11.66 10.12 10.67 759,977 +0.44(+4.29%)
Apr 21, 2020 9.352 10.48 9.246 10.23 810,465 +0.29(+2.92%)
Apr 20, 2020 9.076 10.07 8.823 9.940 622,033 +0.16(+1.59%)
Apr 17, 2020 9.260 10.01 8.992 9.784 1,044,181 +0.91(+10.20%)
Apr 16, 2020 8.581 9.352 7.994 8.878 450,852 +0.33(+3.89%)
Apr 15, 2020 9.550 9.550 8.213 8.546 864,027 -1.16(-11.95%)
Apr 14, 2020 8.489 10.14 8.489 9.706 774,631 +1.20(+14.05%)
Apr 13, 2020 8.249 8.624 7.853 8.511 310,725 +0.42(+5.16%)
Apr 09, 2020 9.006 9.108 7.796 8.093 671,148 -0.20(-2.39%)
Apr 08, 2020 8.263 8.747 7.952 8.291 451,361 +0.01(+0.09%)
Apr 07, 2020 8.121 9.246 7.952 8.284 725,633 +0.46(+5.88%)
Apr 06, 2020 7.916 8.192 7.556 7.824 590,979 -0.17(-2.12%)
Apr 03, 2020 8.560 9.091 7.251 7.994 632,135 +0.20(+2.54%)
Apr 02, 2020 6.728 9.190 6.636 7.796 1,557,527 +1.20(+18.11%)
Apr 01, 2020 6.975 6.975 6.176 6.600 366,805 -0.59(-8.17%)
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.