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 |
| Aug 22, 2023 | $29.05 | $29.09 | $28.75 | $28.94 | 460 522 |
| Aug 21, 2023 | $28.75 | $28.97 | $28.60 | $28.91 | 610 105 |
| Aug 18, 2023 | $28.65 | $29.05 | $28.58 | $28.87 | 1 032 674 |
| Aug 17, 2023 | $28.87 | $28.90 | $28.50 | $28.75 | 1 719 974 |
| Aug 16, 2023 | $28.96 | $29.14 | $28.71 | $28.77 | 5 052 602 |
| Aug 15, 2023 | $30.88 | $30.91 | $30.55 | $30.65 | 260 239 |
| Aug 14, 2023 | $31.11 | $31.14 | $30.75 | $30.88 | 352 318 |
| Aug 11, 2023 | $31.00 | $31.21 | $30.99 | $31.11 | 315 613 |
| Aug 10, 2023 | $31.02 | $31.23 | $30.90 | $31.01 | 291 431 |
| Aug 09, 2023 | $30.78 | $31.22 | $30.73 | $30.95 | 248 304 |
| Aug 08, 2023 | $30.59 | $30.80 | $30.28 | $30.70 | 219 138 |
| Aug 07, 2023 | $30.71 | $31.13 | $30.61 | $30.99 | 333 315 |
| Aug 04, 2023 | $30.76 | $31.09 | $30.54 | $30.62 | 455 345 |
| Aug 03, 2023 | $30.44 | $30.94 | $30.02 | $30.81 | 379 824 |
| Aug 02, 2023 | $31.22 | $30.76 | $30.19 | $30.40 | 903 401 |
| Aug 01, 2023 | $31.22 | $31.56 | $31.01 | $31.52 | 842 357 |
| Jul 31, 2023 | $31.50 | $31.50 | $31.05 | $31.19 | 477 755 |
| Jul 28, 2023 | $31.25 | $31.49 | $31.01 | $31.33 | 280 020 |
| Jul 27, 2023 | $31.21 | $31.55 | $31.08 | $31.12 | 366 850 |
| Jul 26, 2023 | $32.00 | $32.43 | $30.88 | $31.21 | 633 809 |
| Jul 25, 2023 | $31.85 | $32.09 | $31.75 | $31.87 | 383 896 |
| Jul 24, 2023 | $31.67 | $32.32 | $31.60 | $31.75 | 390 000 |
| Jul 21, 2023 | $31.52 | $31.76 | $31.27 | $31.54 | 731 378 |
| Jul 20, 2023 | $31.08 | $31.38 | $30.76 | $31.34 | 388 471 |
| Jul 19, 2023 | $30.70 | $31.07 | $30.73 | $30.90 | 372 162 |
