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 |
| May 18, 2017 | $25.32 | $25.40 | $24.70 | $24.99 | 728 902 |
| May 17, 2017 | $25.54 | $26.00 | $25.00 | $25.44 | 28 763 |
| May 16, 2017 | $26.05 | $26.05 | $25.60 | $25.70 | 60 206 |
| May 15, 2017 | $25.79 | $25.98 | $25.52 | $25.94 | 104 225 |
| May 12, 2017 | $25.52 | $25.55 | $24.96 | $25.55 | 257 620 |
| May 11, 2017 | $25.21 | $25.50 | $24.50 | $25.45 | 192 265 |
| May 10, 2017 | $24.88 | $25.90 | $24.76 | $25.14 | 170 470 |
| May 09, 2017 | $25.25 | $25.25 | $24.55 | $24.87 | 103 495 |
| May 08, 2017 | $25.20 | $25.50 | $24.54 | $25.37 | 96 245 |
| May 05, 2017 | $24.96 | $25.48 | $24.55 | $25.35 | 477 943 |
| May 04, 2017 | $25.85 | $26.00 | $24.22 | $25.14 | 267 482 |
| May 03, 2017 | $26.60 | $26.78 | $25.81 | $26.06 | 310 707 |
| May 02, 2017 | $25.95 | $26.34 | $25.90 | $26.27 | 88 666 |
| May 01, 2017 | $25.88 | $26.29 | $25.71 | $26.13 | 330 974 |
| Apr 28, 2017 | $25.80 | $25.80 | $25.41 | $25.58 | 261 592 |
| Apr 27, 2017 | $25.66 | $26.31 | $25.37 | $25.50 | 47 118 |
| Apr 26, 2017 | $25.66 | $26.20 | $25.56 | $25.75 | 179 956 |
| Apr 25, 2017 | $25.61 | $25.67 | $25.32 | $25.50 | 63 299 |
| Apr 24, 2017 | $25.81 | $25.90 | $25.28 | $25.43 | 160 402 |
| Apr 21, 2017 | $25.51 | $25.72 | $25.26 | $25.44 | 207 790 |
| Apr 20, 2017 | $25.81 | $25.81 | $25.23 | $25.48 | 30 535 |
| Apr 19, 2017 | $25.94 | $26.12 | $25.56 | $25.75 | 173 997 |
| Apr 18, 2017 | $25.24 | $25.97 | $25.21 | $25.84 | 181 749 |
| Apr 17, 2017 | $25.55 | $25.78 | $25.21 | $25.29 | 382 558 |
| Apr 13, 2017 | $25.93 | $26.05 | $25.08 | $25.45 | 303 651 |
