Hess Midstream Partners LP (HESM) Historical Stock Data
34.73 ↑0.00 (0.00%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HESM is down -0.20% a day on average. There have been 13 days where Hess Midstream Partners LP closed green and 17 days where HESM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 34.27 | 34.73 | ↑$0.46 (1.34%) | 34.27 | 34.87 | 0.91M |
| 2024-05-03 | 33.99 | 34.25 | ↑$0.26 (0.76%) | 33.67 | 34.26 | 566.37K |
| 2024-05-02 | 33.67 | 33.93 | ↑$0.26 (0.77%) | 33.53 | 34.00 | 643.55K |
| 2024-05-01 | 33.37 | 33.48 | ↑$0.11 (0.33%) | 32.75 | 33.63 | 1.01M |
| 2024-04-30 | 35.21 | 34.10 | ↓$1.11 (-3.15%) | 34.08 | 35.21 | 1.35M |
| 2024-04-29 | 34.90 | 34.89 | ↓$0.01 (-0.03%) | 34.73 | 35.21 | 579.84K |
| 2024-04-26 | 35.01 | 34.91 | ↓$0.10 (-0.29%) | 34.51 | 35.25 | 0.90M |
| 2024-04-25 | 35.49 | 34.94 | ↓$0.55 (-1.55%) | 34.56 | 35.71 | 1.52M |
| 2024-04-24 | 35.26 | 35.63 | ↑$0.37 (1.05%) | 34.81 | 35.90 | 1.14M |
| 2024-04-23 | 35.67 | 35.33 | ↓$0.34 (-0.95%) | 35.25 | 35.69 | 821.15K |
| 2024-04-22 | 35.39 | 35.61 | ↑$0.22 (0.62%) | 35.05 | 35.72 | 0.93M |
| 2024-04-19 | 34.92 | 35.33 | ↑$0.41 (1.17%) | 34.92 | 35.74 | 736.39K |
| 2024-04-18 | 34.94 | 34.85 | ↓$0.09 (-0.26%) | 34.64 | 35.08 | 693.67K |
| 2024-04-17 | 34.49 | 34.74 | ↑$0.25 (0.72%) | 34.36 | 34.93 | 599.82K |
| 2024-04-16 | 34.58 | 34.32 | ↓$0.26 (-0.75%) | 34.07 | 34.67 | 701.57K |
| 2024-04-15 | 35.40 | 34.66 | ↓$0.74 (-2.09%) | 34.63 | 35.62 | 703.14K |
| 2024-04-12 | 35.82 | 35.26 | ↓$0.56 (-1.56%) | 35.23 | 36.37 | 0.90M |
| 2024-04-11 | 35.92 | 35.77 | ↓$0.15 (-0.42%) | 35.52 | 35.99 | 642.70K |
| 2024-04-10 | 35.93 | 35.74 | ↓$0.19 (-0.53%) | 35.72 | 36.04 | 643.83K |
| 2024-04-09 | 36.09 | 36.06 | ↓$0.03 (-0.08%) | 35.88 | 36.27 | 766.35K |
| 2024-04-08 | 36.00 | 36.04 | ↑$0.04 (0.11%) | 35.80 | 36.36 | 0.97M |
| 2024-04-05 | 36.19 | 35.74 | ↓$0.45 (-1.24%) | 35.67 | 36.20 | 844.06K |
| 2024-04-04 | 36.55 | 36.25 | ↓$0.30 (-0.82%) | 36.18 | 36.74 | 534.78K |
| 2024-04-03 | 36.24 | 36.48 | ↑$0.24 (0.66%) | 36.23 | 36.84 | 700.96K |
| 2024-04-02 | 36.04 | 36.09 | ↑$0.05 (0.14%) | 35.95 | 36.33 | 599.11K |
| 2024-04-01 | 36.09 | 35.95 | ↓$0.14 (-0.39%) | 35.92 | 36.21 | 613.02K |
| 2024-03-28 | 36.00 | 36.13 | ↑$0.13 (0.36%) | 35.84 | 36.40 | 832.20K |
| 2024-03-27 | 35.53 | 35.83 | ↑$0.30 (0.84%) | 35.46 | 35.84 | 861.87K |
| 2024-03-26 | 35.61 | 35.47 | ↓$0.14 (-0.39%) | 35.39 | 35.70 | 337.20K |
| 2024-03-25 | 35.73 | 35.64 | ↓$0.09 (-0.25%) | 35.57 | 35.95 | 352.58K |
Create an account or log in to view more rows.
$HESM Free money indeed??
$HESM they don’t want us to shine… But we gon shine…
$HESM dont be a POS today
$HESM my hands are made out of diamonds
$HESM Up! Up! Up! Up! Up! Up! Up!
$HESM very normal lol sike
$HESM only getting stronger
$HESM HAVE A FANTASTIC WEEKEND FAM…
$HESM the catalyst we need !
$HESM the end is near