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 |
| Sep 27, 2023 | $29.88 | $30.10 | $29.46 | $29.61 | 551 904 |
| Sep 26, 2023 | $29.65 | $29.91 | $29.32 | $29.65 | 836 304 |
| Sep 25, 2023 | $29.50 | $30.32 | $29.27 | $29.71 | 1 485 840 |
| Sep 22, 2023 | $29.74 | $30.42 | $29.53 | $29.65 | 4 409 958 |
| Sep 21, 2023 | $30.53 | $30.61 | $29.42 | $29.70 | 1 216 304 |
| Sep 20, 2023 | $30.75 | $31.13 | $30.56 | $30.59 | 979 206 |
| Sep 19, 2023 | $30.55 | $30.52 | $30.20 | $30.29 | 723 191 |
| Sep 18, 2023 | $30.35 | $30.73 | $30.23 | $30.45 | 733 106 |
| Sep 15, 2023 | $29.94 | $30.30 | $29.84 | $30.28 | 3 135 054 |
| Sep 14, 2023 | $29.98 | $30.22 | $29.95 | $30.07 | 434 930 |
| Sep 13, 2023 | $29.93 | $29.87 | $29.57 | $29.72 | 429 035 |
| Sep 12, 2023 | $29.63 | $29.95 | $29.49 | $29.79 | 667 694 |
| Sep 11, 2023 | $29.79 | $29.99 | $29.51 | $29.51 | 395 092 |
| Sep 08, 2023 | $29.65 | $29.72 | $29.31 | $29.62 | 408 431 |
| Sep 07, 2023 | $29.15 | $29.66 | $29.13 | $29.42 | 536 064 |
| Sep 06, 2023 | $29.59 | $29.59 | $28.99 | $29.11 | 461 348 |
| Sep 05, 2023 | $29.66 | $29.97 | $29.55 | $29.56 | 572 487 |
| Sep 01, 2023 | $29.20 | $29.61 | $29.20 | $29.60 | 960 754 |
| Aug 31, 2023 | $28.81 | $28.93 | $28.70 | $28.90 | 752 741 |
| Aug 30, 2023 | $29.17 | $29.22 | $28.70 | $28.76 | 357 178 |
| Aug 29, 2023 | $29.35 | $29.35 | $28.93 | $29.07 | 465 560 |
| Aug 28, 2023 | $28.95 | $29.32 | $28.95 | $29.26 | 304 939 |
| Aug 25, 2023 | $29.17 | $29.17 | $28.84 | $28.94 | 535 473 |
| Aug 24, 2023 | $29.05 | $29.26 | $28.87 | $28.89 | 458 742 |
| Aug 23, 2023 | $29.01 | $29.02 | $28.52 | $28.99 | 490 086 |
