NYSE:HESM
Hess Midstream Partners LP Representing Stock Price (Quote)
$35.33
+0.480 (+1.38%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.07 | $36.84 | Friday, 19th Apr 2024 HESM stock ended at $35.33. This is 1.38% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $34.92 to a day high of $35.74. |
| 90 days | $32.14 | $36.84 | |
| 52 weeks | $26.86 | $36.84 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $34.92 | $35.74 | $34.92 | $35.33 | 472 128 |
| 2024-04-18 | $34.94 | $35.08 | $34.64 | $34.85 | 549 557 |
| 2024-04-17 | $34.49 | $34.93 | $34.36 | $34.74 | 580 389 |
| 2024-04-16 | $34.58 | $34.67 | $34.07 | $34.32 | 669 138 |
| 2024-04-15 | $35.40 | $35.62 | $34.63 | $34.66 | 567 266 |
| 2024-04-12 | $35.82 | $36.37 | $35.23 | $35.26 | 749 082 |
| 2024-04-11 | $35.92 | $35.99 | $35.52 | $35.77 | 630 612 |
| 2024-04-10 | $35.93 | $36.04 | $35.72 | $35.74 | 476 983 |
| 2024-04-09 | $36.09 | $36.27 | $35.88 | $36.06 | 666 902 |
| 2024-04-08 | $36.00 | $36.36 | $35.80 | $36.04 | 744 161 |
| 2024-04-05 | $36.19 | $36.20 | $35.67 | $35.74 | 375 853 |
| 2024-04-04 | $36.55 | $36.74 | $36.18 | $36.25 | 440 859 |
| 2024-04-03 | $36.24 | $36.84 | $36.23 | $36.48 | 446 173 |
| 2024-04-02 | $36.04 | $36.33 | $35.95 | $36.09 | 591 463 |
| 2024-04-01 | $36.09 | $36.21 | $35.92 | $35.95 | 613 004 |
| 2024-03-28 | $36.00 | $36.40 | $35.84 | $36.13 | 832 191 |
| 2024-03-27 | $35.53 | $35.84 | $35.46 | $35.83 | 442 740 |
| 2024-03-26 | $35.61 | $35.70 | $35.39 | $35.47 | 264 052 |
| 2024-03-25 | $35.73 | $35.95 | $35.58 | $35.64 | 352 569 |
| 2024-03-22 | $35.90 | $36.00 | $35.65 | $35.71 | 407 461 |
| 2024-03-21 | $35.33 | $35.85 | $35.29 | $35.82 | 447 278 |
| 2024-03-20 | $35.28 | $35.46 | $34.97 | $35.33 | 583 388 |
| 2024-03-19 | $35.35 | $35.56 | $35.21 | $35.38 | 355 683 |
| 2024-03-18 | $35.33 | $35.48 | $35.06 | $35.31 | 629 350 |
| 2024-03-15 | $35.24 | $35.88 | $35.05 | $35.18 | 1 100 352 |
