Indicators

Hess Midstream Partners LP (NY: HESM )

35.42 +0.31 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.39	25.73	24.61	24.72	627,318	-0.71(-2.81%)
Apr 28, 2022	25.41	25.82	24.99	25.43	585,609	+0.23(+0.90%)
Apr 27, 2022	25.26	25.52	24.48	25.20	894,520	+0.18(+0.74%)
Apr 26, 2022	25.36	25.66	24.99	25.02	472,030	-0.20(-0.80%)
Apr 25, 2022	25.91	25.91	24.57	25.22	644,331	-1.20(-4.55%)
Apr 22, 2022	26.94	27.22	26.36	26.42	363,471	-0.67(-2.48%)
Apr 21, 2022	28.30	28.43	27.08	27.10	592,668	-1.05(-3.73%)
Apr 20, 2022	28.21	28.22	27.67	28.15	452,916	+0.08(+0.30%)
Apr 19, 2022	27.73	28.26	27.48	28.06	843,119	+0.29(+1.06%)
Apr 18, 2022	28.56	28.56	27.52	27.77	858,688	-0.59(-2.07%)
Apr 14, 2022	28.11	28.77	28.07	28.36	857,186	+0.21(+0.75%)
Apr 13, 2022	27.57	28.28	27.31	28.15	1,471,190	+0.60(+2.17%)
Apr 12, 2022	26.63	27.83	26.63	27.55	1,002,042	+1.12(+4.23%)
Apr 11, 2022	26.85	27.27	26.39	26.43	1,934,276	-0.44(-1.63%)
Apr 08, 2022	26.63	26.89	26.14	26.87	1,107,483	+0.45(+1.72%)
Apr 07, 2022	25.45	26.42	25.18	26.41	1,436,746	+1.03(+4.07%)
Apr 06, 2022	25.49	25.93	25.24	25.38	1,040,883	-0.11(-0.43%)
Apr 05, 2022	25.35	25.68	25.03	25.49	1,116,147	+0.23(+0.90%)
Apr 04, 2022	25.50	25.57	24.73	25.26	1,369,401	-0.12(-0.46%)

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.