Skip to main content

Hess Midstream LP Class A Representing Limited Partner Interests (NY:HESM)

37.08 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 37.07 37.59 36.81 37.07 776,671 -0.43(-1.15%)
May 07, 2025 37.29 37.77 37.18 37.50 1,020,282 +0.26(+0.70%)
May 06, 2025 37.76 38.32 37.09 37.24 1,299,843 +0.36(+0.98%)
May 05, 2025 37.00 37.25 36.43 36.88 950,182 -0.30(-0.81%)
May 02, 2025 37.24 37.63 36.75 37.18 712,958 +0.49(+1.34%)
May 01, 2025 37.26 37.70 36.60 36.69 756,888 -0.48(-1.29%)
Apr 30, 2025 37.77 38.48 36.68 37.17 1,088,036 -1.34(-3.48%)
Apr 29, 2025 38.58 39.07 38.29 38.51 713,714 -0.39(-1.00%)
Apr 28, 2025 38.65 38.98 38.32 38.90 590,717 +0.12(+0.31%)
Apr 25, 2025 38.93 39.31 38.50 38.78 752,522 -0.18(-0.46%)
Apr 24, 2025 37.94 39.11 37.85 38.96 528,816 +1.27(+3.37%)
Apr 23, 2025 38.03 38.41 37.46 37.69 1,387,235 +0.26(+0.69%)
Apr 22, 2025 37.09 37.71 36.84 37.43 610,331 +0.97(+2.66%)
Apr 21, 2025 37.24 37.35 36.01 36.46 735,982 -1.07(-2.85%)
Apr 17, 2025 36.78 38.22 36.77 37.53 1,149,504 +0.75(+2.04%)
Apr 16, 2025 36.91 37.44 36.55 36.78 631,513 -0.14(-0.38%)
Apr 15, 2025 36.51 37.70 36.50 36.92 920,738 +0.42(+1.15%)
Apr 14, 2025 36.42 36.70 35.89 36.50 821,970 +0.82(+2.30%)
Apr 11, 2025 35.32 35.82 34.26 35.68 1,006,727 +0.37(+1.05%)
Apr 10, 2025 36.13 36.15 34.58 35.31 1,975,625 -1.54(-4.18%)
Apr 09, 2025 34.59 37.40 33.59 36.85 1,738,351 +1.62(+4.60%)
Apr 08, 2025 37.54 37.54 34.72 35.23 1,616,807 -0.89(-2.46%)
Apr 07, 2025 35.62 37.57 34.65 36.12 1,922,554 -1.07(-2.88%)
Apr 04, 2025 40.04 40.04 36.76 37.19 1,492,143 -3.93(-9.56%)
Apr 03, 2025 41.54 42.21 41.08 41.12 1,327,244 -1.77(-4.13%)
Apr 02, 2025 42.23 42.98 42.13 42.89 574,271 +0.44(+1.04%)
Apr 01, 2025 42.09 42.49 41.87 42.45 992,704 +0.16(+0.38%)
Mar 31, 2025 42.41 42.75 41.92 42.29 838,879 -0.21(-0.49%)
Mar 28, 2025 42.31 42.60 42.03 42.50 754,390 +0.13(+0.31%)
Mar 27, 2025 42.84 43.12 42.33 42.37 1,271,473 -0.67(-1.56%)
Mar 26, 2025 43.17 43.62 42.82 43.04 1,151,180 +0.13(+0.30%)
Mar 25, 2025 43.19 43.33 42.76 42.91 1,144,881 -0.07(-0.16%)
Mar 24, 2025 43.10 43.66 42.73 42.98 891,041 +0.23(+0.54%)
Mar 21, 2025 43.25 43.40 42.37 42.75 6,389,917 -0.77(-1.77%)
Mar 20, 2025 43.62 43.99 43.36 43.52 942,951 -0.36(-0.82%)
Mar 19, 2025 43.34 44.05 43.26 43.88 1,466,882 +0.67(+1.55%)
Mar 18, 2025 43.56 43.98 43.03 43.21 893,280 +0.04(+0.09%)
Mar 17, 2025 42.04 43.42 41.97 43.17 1,201,549 +1.08(+2.57%)
Mar 14, 2025 40.92 42.31 40.77 42.09 1,225,359 +1.41(+3.47%)
Mar 13, 2025 40.82 41.26 40.48 40.68 793,898 +0.04(+0.10%)
Mar 12, 2025 40.75 41.26 40.46 40.64 954,165 +0.01(+0.02%)
Mar 11, 2025 40.49 41.06 40.26 40.63 1,717,179 +0.29(+0.72%)
Mar 10, 2025 40.31 40.88 39.86 40.34 1,195,175 +0.01(+0.02%)
Mar 07, 2025 39.75 40.58 39.06 40.33 1,658,908 +0.58(+1.46%)
Mar 06, 2025 40.24 40.49 39.55 39.75 1,135,807 -0.54(-1.34%)
Mar 05, 2025 40.26 40.53 39.61 40.29 1,083,882 -0.22(-0.54%)
Mar 04, 2025 40.59 41.16 39.54 40.51 1,646,998 -0.65(-1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.