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

Hess Midstream Partners LP (NY: HESM )

35.48 +0.18 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
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.