Skip to main content

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

38.51 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 38.52 38.76 38.34 38.51 1,461,780 -0.05(-0.13%)
Jun 27, 2025 38.74 39.20 38.36 38.56 1,484,600 -0.30(-0.77%)
Jun 26, 2025 37.80 38.90 37.80 38.86 1,708,703 +1.08(+2.86%)
Jun 25, 2025 38.21 38.34 37.65 37.78 1,186,178 -0.44(-1.15%)
Jun 24, 2025 37.89 38.49 37.79 38.22 1,265,536 +0.19(+0.50%)
Jun 23, 2025 38.65 38.96 37.87 38.03 1,480,677 -0.47(-1.22%)
Jun 20, 2025 38.49 38.80 38.23 38.50 4,630,825 -0.07(-0.18%)
Jun 18, 2025 38.95 39.30 38.49 38.57 1,375,967 -0.38(-0.98%)
Jun 17, 2025 39.05 39.46 38.78 38.95 1,303,684 +0.02(+0.05%)
Jun 16, 2025 39.54 40.04 38.67 38.93 1,434,139 -0.64(-1.62%)
Jun 13, 2025 39.74 39.99 39.36 39.57 1,788,394 +0.12(+0.30%)
Jun 12, 2025 39.16 39.46 38.85 39.45 753,614 +0.17(+0.43%)
Jun 11, 2025 38.90 39.30 38.76 39.28 904,064 +0.48(+1.24%)
Jun 10, 2025 39.00 39.40 38.73 38.80 566,637 -0.02(-0.05%)
Jun 09, 2025 39.33 39.33 38.64 38.82 1,196,161 -0.16(-0.41%)
Jun 06, 2025 38.47 39.12 38.47 38.98 711,868 +0.61(+1.59%)
Jun 05, 2025 37.73 38.60 37.50 38.37 1,155,083 +0.81(+2.16%)
Jun 04, 2025 38.18 38.41 37.44 37.56 1,054,972 -0.54(-1.42%)
Jun 03, 2025 37.57 38.45 37.40 38.10 1,545,892 +0.51(+1.36%)
Jun 02, 2025 37.22 37.84 36.65 37.59 1,962,401 +0.59(+1.59%)
May 30, 2025 37.18 37.26 36.78 37.00 2,845,979 -0.28(-0.75%)
May 29, 2025 37.40 37.43 36.85 37.28 6,186,988 -0.91(-2.38%)
May 28, 2025 38.63 38.63 37.98 38.19 603,102 -0.35(-0.91%)
May 27, 2025 38.52 38.65 38.16 38.54 488,984 +0.38(+1.00%)
May 23, 2025 37.74 38.23 37.62 38.16 695,379 +0.15(+0.39%)
May 22, 2025 38.00 38.43 37.40 38.01 556,517 -0.08(-0.21%)
May 21, 2025 38.81 38.81 38.07 38.09 1,024,182 -0.74(-1.91%)
May 20, 2025 38.56 39.19 38.37 38.83 1,150,798 +0.82(+2.16%)
May 19, 2025 38.49 38.52 37.78 38.01 1,147,756 -0.87(-2.24%)
May 16, 2025 38.87 39.32 38.55 38.88 419,348 +0.02(+0.05%)
May 15, 2025 38.60 38.97 38.40 38.86 523,909 +0.04(+0.10%)
May 14, 2025 38.62 39.15 38.40 38.82 704,036 -0.15(-0.38%)
May 13, 2025 38.39 39.42 38.33 38.97 677,762 +0.70(+1.83%)
May 12, 2025 37.60 38.38 37.25 38.27 797,422 +1.27(+3.43%)
May 09, 2025 37.38 37.47 36.73 37.00 635,558 -0.07(-0.19%)
May 08, 2025 37.07 37.59 36.81 37.07 776,671 +0.28(+0.76%)
May 07, 2025 36.58 37.05 36.48 36.79 1,039,972 +0.26(+0.70%)
May 06, 2025 37.05 37.59 36.39 36.53 1,324,928 +0.35(+0.98%)
May 05, 2025 36.30 36.54 35.74 36.18 968,519 -0.29(-0.81%)
May 02, 2025 36.53 36.92 36.05 36.48 726,717 +0.48(+1.34%)
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.