NYSE:HESM
Hess Midstream Partners LP Representing Stock Price (Quote)
$34.10
-0.790 (-2.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.07 | $36.84 | Tuesday, 30th Apr 2024 HESM stock ended at $34.10. This is 2.26% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.32% from a day low at $34.08 to a day high of $35.21. |
| 90 days | $32.15 | $36.84 | |
| 52 weeks | $26.86 | $36.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $35.21 | $35.21 | $34.08 | $34.10 | 1 337 092 |
| Apr 29, 2024 | $34.90 | $35.21 | $34.73 | $34.89 | 516 955 |
| Apr 26, 2024 | $35.01 | $35.25 | $34.55 | $34.91 | 801 380 |
| Apr 25, 2024 | $35.49 | $35.71 | $34.56 | $34.94 | 1 487 935 |
| Apr 24, 2024 | $35.26 | $35.90 | $34.81 | $35.63 | 864 338 |
| Apr 23, 2024 | $35.67 | $35.69 | $35.25 | $35.33 | 808 507 |
| Apr 22, 2024 | $35.39 | $35.72 | $35.05 | $35.61 | 837 077 |
| Apr 19, 2024 | $34.92 | $35.74 | $34.92 | $35.33 | 472 128 |
| Apr 18, 2024 | $34.94 | $35.08 | $34.64 | $34.85 | 549 557 |
| Apr 17, 2024 | $34.49 | $34.93 | $34.36 | $34.74 | 580 389 |
| Apr 16, 2024 | $34.58 | $34.67 | $34.07 | $34.32 | 669 138 |
| Apr 15, 2024 | $35.40 | $35.62 | $34.63 | $34.66 | 567 266 |
| Apr 12, 2024 | $35.82 | $36.37 | $35.23 | $35.26 | 749 082 |
| Apr 11, 2024 | $35.92 | $35.99 | $35.52 | $35.77 | 630 612 |
| Apr 10, 2024 | $35.93 | $36.04 | $35.72 | $35.74 | 476 983 |
| Apr 09, 2024 | $36.09 | $36.27 | $35.88 | $36.06 | 666 902 |
| Apr 08, 2024 | $36.00 | $36.36 | $35.80 | $36.04 | 744 161 |
| Apr 05, 2024 | $36.19 | $36.20 | $35.67 | $35.74 | 375 853 |
| Apr 04, 2024 | $36.55 | $36.74 | $36.18 | $36.25 | 440 859 |
| Apr 03, 2024 | $36.24 | $36.84 | $36.23 | $36.48 | 446 173 |
| Apr 02, 2024 | $36.04 | $36.33 | $35.95 | $36.09 | 591 463 |
| Apr 01, 2024 | $36.09 | $36.21 | $35.92 | $35.95 | 613 004 |
| Mar 28, 2024 | $36.00 | $36.40 | $35.84 | $36.13 | 832 191 |
| Mar 27, 2024 | $35.53 | $35.84 | $35.46 | $35.83 | 442 740 |
| Mar 26, 2024 | $35.61 | $35.70 | $35.39 | $35.47 | 264 052 |
