NYSE:HESM
Hess Midstream Partners LP Representing Stock Price (Quote)
$33.93
+0.450 (+1.34%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.75 | $36.84 | Thursday, 2nd May 2024 HESM stock ended at $33.93. This is 1.34% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.40% from a day low at $33.53 to a day high of $34.00. |
| 90 days | $32.15 | $36.84 | |
| 52 weeks | $26.86 | $36.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 25, 2024 | $35.73 | $35.95 | $35.58 | $35.64 | 352 569 |
| Mar 22, 2024 | $35.90 | $36.00 | $35.65 | $35.71 | 407 461 |
| Mar 21, 2024 | $35.33 | $35.85 | $35.29 | $35.82 | 447 278 |
| Mar 20, 2024 | $35.28 | $35.46 | $34.97 | $35.33 | 583 388 |
| Mar 19, 2024 | $35.35 | $35.56 | $35.21 | $35.38 | 355 683 |
| Mar 18, 2024 | $35.33 | $35.48 | $35.06 | $35.31 | 629 350 |
| Mar 15, 2024 | $35.24 | $35.88 | $35.05 | $35.18 | 1 100 352 |
| Mar 14, 2024 | $35.37 | $35.51 | $34.72 | $35.30 | 720 647 |
| Mar 13, 2024 | $35.86 | $35.95 | $35.37 | $35.41 | 850 192 |
| Mar 12, 2024 | $35.77 | $35.94 | $35.50 | $35.72 | 839 885 |
| Mar 11, 2024 | $35.00 | $35.68 | $34.91 | $35.50 | 932 611 |
| Mar 08, 2024 | $34.75 | $35.26 | $34.58 | $35.04 | 778 434 |
| Mar 07, 2024 | $35.15 | $35.37 | $34.87 | $34.90 | 583 982 |
| Mar 06, 2024 | $35.35 | $35.63 | $35.14 | $35.15 | 632 567 |
| Mar 05, 2024 | $34.67 | $35.32 | $34.67 | $35.07 | 594 463 |
| Mar 04, 2024 | $34.63 | $34.84 | $34.58 | $34.67 | 471 955 |
| Mar 01, 2024 | $34.32 | $34.90 | $34.29 | $34.64 | 410 225 |
| Feb 29, 2024 | $34.04 | $34.44 | $33.99 | $34.09 | 847 237 |
| Feb 28, 2024 | $34.03 | $34.39 | $33.91 | $33.98 | 336 439 |
| Feb 27, 2024 | $34.15 | $34.39 | $33.84 | $34.02 | 653 007 |
| Feb 26, 2024 | $34.61 | $34.74 | $33.97 | $34.21 | 809 736 |
| Feb 23, 2024 | $34.66 | $34.86 | $34.46 | $34.64 | 637 611 |
| Feb 22, 2024 | $34.15 | $34.86 | $33.92 | $34.75 | 711 015 |
