Hess Midstream LP (HESM)
NYSE: HESM · Real-Time Price · USD
34.97
-0.79 (-2.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.55 | 35.83 | 34.80 | 34.97 | 34.97 | -2.21% | 785,691 |
| Sep 25, 2024 | 35.60 | 36.09 | 35.50 | 35.76 | 35.76 | 0.45% | 1,390,307 |
| Sep 24, 2024 | 36.00 | 36.12 | 35.18 | 35.60 | 35.60 | -0.81% | 1,254,842 |
| Sep 23, 2024 | 35.55 | 35.98 | 35.50 | 35.89 | 35.89 | 0.90% | 945,894 |
| Sep 20, 2024 | 35.65 | 35.70 | 35.24 | 35.57 | 35.57 | -0.28% | 1,776,880 |
| Sep 19, 2024 | 35.78 | 36.03 | 35.57 | 35.67 | 35.67 | -3.25% | 5,569,829 |
| Sep 18, 2024 | 36.93 | 37.16 | 36.56 | 36.87 | 36.87 | -0.22% | 403,720 |
| Sep 17, 2024 | 37.20 | 37.41 | 36.71 | 36.95 | 36.95 | -0.62% | 614,431 |
| Sep 16, 2024 | 36.92 | 37.24 | 36.72 | 37.18 | 37.18 | 1.28% | 435,337 |
| Sep 13, 2024 | 36.30 | 36.79 | 36.26 | 36.71 | 36.71 | 1.61% | 436,712 |
| Sep 12, 2024 | 35.90 | 36.25 | 35.67 | 36.13 | 36.13 | 0.75% | 318,762 |
| Sep 11, 2024 | 35.63 | 35.99 | 35.30 | 35.86 | 35.86 | 0.31% | 344,007 |
| Sep 10, 2024 | 35.79 | 35.94 | 35.35 | 35.75 | 35.75 | 0.93% | 850,628 |
| Sep 9, 2024 | 35.97 | 36.00 | 35.41 | 35.42 | 35.42 | -1.31% | 650,894 |
| Sep 6, 2024 | 36.27 | 36.41 | 35.62 | 35.89 | 35.89 | -0.55% | 555,950 |
| Sep 5, 2024 | 36.56 | 36.69 | 35.95 | 36.09 | 36.09 | -0.69% | 305,125 |
| Sep 4, 2024 | 36.57 | 36.71 | 36.06 | 36.34 | 36.34 | -0.60% | 546,484 |
| Sep 3, 2024 | 37.19 | 37.19 | 36.31 | 36.56 | 36.56 | -2.12% | 806,375 |
| Aug 30, 2024 | 36.44 | 37.39 | 36.41 | 37.35 | 37.35 | 2.13% | 1,361,522 |
| Aug 29, 2024 | 36.20 | 36.88 | 36.20 | 36.57 | 36.57 | 1.19% | 995,922 |
| Aug 28, 2024 | 36.91 | 36.98 | 36.12 | 36.14 | 36.14 | -2.27% | 711,307 |
| Aug 27, 2024 | 37.46 | 37.55 | 36.91 | 36.98 | 36.98 | -1.47% | 698,027 |
| Aug 26, 2024 | 37.27 | 37.66 | 37.05 | 37.53 | 37.53 | 1.16% | 569,370 |
| Aug 23, 2024 | 36.87 | 37.18 | 36.77 | 37.10 | 37.10 | 1.34% | 405,258 |
| Aug 22, 2024 | 36.55 | 36.84 | 36.44 | 36.61 | 36.61 | 0.33% | 331,025 |
| Aug 21, 2024 | 36.65 | 36.78 | 36.21 | 36.49 | 36.49 | 0.44% | 689,296 |
| Aug 20, 2024 | 36.99 | 37.08 | 36.28 | 36.33 | 36.33 | -1.78% | 411,440 |
| Aug 19, 2024 | 36.61 | 37.10 | 36.48 | 36.99 | 36.99 | 1.07% | 759,073 |
| Aug 16, 2024 | 35.78 | 36.64 | 35.70 | 36.60 | 36.60 | 2.09% | 805,886 |
| Aug 15, 2024 | 35.72 | 35.93 | 35.05 | 35.85 | 35.85 | 0.90% | 3,311,454 |
| Aug 14, 2024 | 34.99 | 35.54 | 34.79 | 35.53 | 35.53 | 1.78% | 833,887 |
| Aug 13, 2024 | 35.21 | 35.25 | 34.70 | 34.91 | 34.91 | -0.68% | 1,103,860 |
| Aug 12, 2024 | 35.72 | 35.89 | 35.13 | 35.15 | 35.15 | -1.04% | 676,948 |
| Aug 9, 2024 | 36.10 | 36.10 | 35.21 | 35.52 | 35.52 | -1.36% | 699,275 |
| Aug 8, 2024 | 34.91 | 36.06 | 34.83 | 36.01 | 36.01 | 0.98% | 1,115,825 |
| Aug 7, 2024 | 36.66 | 36.99 | 35.66 | 35.66 | 35.01 | -1.36% | 839,475 |
| Aug 6, 2024 | 35.61 | 36.65 | 35.50 | 36.15 | 35.49 | 2.32% | 792,354 |
| Aug 5, 2024 | 35.37 | 35.73 | 34.81 | 35.33 | 34.69 | -3.36% | 783,791 |
| Aug 2, 2024 | 36.65 | 36.85 | 35.72 | 36.56 | 35.89 | -1.06% | 1,087,515 |
| Aug 1, 2024 | 37.66 | 38.03 | 36.60 | 36.95 | 36.28 | -1.41% | 974,664 |
| Jul 31, 2024 | 38.04 | 38.04 | 37.42 | 37.48 | 36.80 | -0.64% | 1,028,896 |
| Jul 30, 2024 | 37.47 | 38.00 | 37.29 | 37.72 | 37.03 | 1.29% | 809,130 |
| Jul 29, 2024 | 37.37 | 37.43 | 37.11 | 37.24 | 36.56 | -0.21% | 528,308 |
| Jul 26, 2024 | 37.47 | 37.60 | 37.05 | 37.32 | 36.64 | 0.30% | 558,370 |
| Jul 25, 2024 | 37.60 | 37.77 | 37.13 | 37.21 | 36.53 | -0.80% | 546,952 |
| Jul 24, 2024 | 38.47 | 38.65 | 37.40 | 37.51 | 36.83 | -2.34% | 1,157,131 |
| Jul 23, 2024 | 38.56 | 38.65 | 38.22 | 38.41 | 37.71 | -0.49% | 647,948 |
| Jul 22, 2024 | 38.74 | 38.91 | 38.35 | 38.60 | 37.90 | 0.26% | 585,313 |
| Jul 19, 2024 | 38.63 | 38.77 | 38.31 | 38.50 | 37.80 | - | 534,870 |
| Jul 18, 2024 | 38.47 | 38.80 | 38.27 | 38.50 | 37.80 | - | 835,063 |
| Jul 17, 2024 | 38.71 | 39.11 | 38.41 | 38.50 | 37.80 | -0.28% | 947,178 |
| Jul 16, 2024 | 38.45 | 38.62 | 38.24 | 38.61 | 37.91 | 0.73% | 1,064,717 |
| Jul 15, 2024 | 38.31 | 38.61 | 38.17 | 38.33 | 37.63 | 0.60% | 520,420 |
| Jul 12, 2024 | 37.79 | 38.15 | 37.62 | 38.10 | 37.41 | 1.22% | 487,259 |
| Jul 11, 2024 | 37.64 | 37.73 | 37.40 | 37.64 | 36.96 | 0.24% | 437,585 |
| Jul 10, 2024 | 37.28 | 37.55 | 37.00 | 37.55 | 36.87 | 1.02% | 413,778 |
| Jul 9, 2024 | 37.12 | 37.38 | 36.84 | 37.17 | 36.49 | 0.13% | 558,131 |
| Jul 8, 2024 | 37.18 | 37.30 | 37.01 | 37.12 | 36.44 | 0.19% | 535,175 |
| Jul 5, 2024 | 37.33 | 37.36 | 36.77 | 37.05 | 36.38 | -0.56% | 500,531 |
| Jul 3, 2024 | 36.91 | 37.31 | 36.76 | 37.26 | 36.58 | 1.36% | 389,715 |
| Jul 2, 2024 | 36.92 | 37.16 | 36.61 | 36.76 | 36.09 | -0.03% | 590,998 |
| Jul 1, 2024 | 36.56 | 36.88 | 36.40 | 36.77 | 36.10 | 0.91% | 826,008 |
| Jun 28, 2024 | 36.70 | 36.80 | 36.34 | 36.44 | 35.78 | -0.25% | 765,027 |
| Jun 27, 2024 | 36.66 | 36.73 | 36.43 | 36.53 | 35.87 | 0.14% | 771,146 |
| Jun 26, 2024 | 36.75 | 36.80 | 36.39 | 36.48 | 35.82 | -0.60% | 707,998 |
| Jun 25, 2024 | 36.90 | 37.13 | 36.55 | 36.70 | 36.03 | -0.03% | 746,801 |
| Jun 24, 2024 | 35.98 | 36.73 | 35.98 | 36.71 | 36.04 | 1.97% | 1,084,618 |
| Jun 21, 2024 | 36.11 | 36.20 | 35.75 | 36.00 | 35.35 | 0.08% | 3,372,967 |
| Jun 20, 2024 | 35.74 | 36.06 | 35.65 | 35.97 | 35.32 | 0.81% | 1,138,293 |
| Jun 18, 2024 | 35.44 | 36.08 | 35.39 | 35.68 | 35.03 | 1.05% | 1,505,196 |
| Jun 17, 2024 | 35.13 | 35.48 | 34.96 | 35.31 | 34.67 | 0.23% | 605,755 |
| Jun 14, 2024 | 35.41 | 35.41 | 35.07 | 35.23 | 34.59 | -0.51% | 972,398 |
| Jun 13, 2024 | 35.09 | 35.55 | 34.91 | 35.41 | 34.77 | 1.06% | 1,163,718 |
| Jun 12, 2024 | 35.08 | 35.25 | 34.85 | 35.04 | 34.40 | 0.52% | 1,225,419 |
| Jun 11, 2024 | 34.98 | 34.98 | 34.63 | 34.86 | 34.23 | -0.40% | 802,432 |
| Jun 10, 2024 | 34.85 | 35.20 | 34.45 | 35.00 | 34.36 | 0.86% | 994,793 |
| Jun 7, 2024 | 34.59 | 34.88 | 34.30 | 34.70 | 34.07 | 0.29% | 885,543 |
| Jun 6, 2024 | 34.27 | 34.64 | 34.10 | 34.60 | 33.97 | 1.02% | 814,123 |
| Jun 5, 2024 | 34.26 | 34.49 | 34.05 | 34.25 | 33.63 | 0.03% | 657,273 |
| Jun 4, 2024 | 34.03 | 34.27 | 33.82 | 34.24 | 33.62 | -0.26% | 1,233,876 |
| Jun 3, 2024 | 34.70 | 34.76 | 34.20 | 34.33 | 33.71 | -1.21% | 1,214,831 |
| May 31, 2024 | 34.30 | 34.78 | 34.02 | 34.75 | 34.12 | 1.31% | 2,508,174 |
| May 30, 2024 | 34.20 | 34.78 | 34.18 | 34.30 | 33.68 | -4.22% | 3,843,899 |
| May 29, 2024 | 36.04 | 36.19 | 35.53 | 35.81 | 35.16 | -0.33% | 553,809 |
| May 28, 2024 | 35.64 | 36.30 | 35.62 | 35.93 | 35.28 | 1.27% | 730,302 |
| May 24, 2024 | 35.52 | 35.72 | 35.35 | 35.48 | 34.83 | 0.51% | 410,181 |
| May 23, 2024 | 35.54 | 35.78 | 35.22 | 35.30 | 34.66 | -0.59% | 493,691 |
| May 22, 2024 | 35.90 | 36.19 | 35.40 | 35.51 | 34.86 | -0.84% | 693,173 |
| May 21, 2024 | 35.79 | 35.91 | 35.54 | 35.81 | 35.16 | 0.06% | 574,546 |
| May 20, 2024 | 35.40 | 35.88 | 35.34 | 35.79 | 35.14 | 1.04% | 942,461 |
| May 17, 2024 | 35.07 | 35.51 | 34.80 | 35.42 | 34.78 | 0.88% | 1,045,732 |
| May 16, 2024 | 35.11 | 35.57 | 34.85 | 35.11 | 34.47 | -0.28% | 635,523 |
| May 15, 2024 | 35.50 | 35.56 | 35.16 | 35.21 | 34.57 | -0.68% | 930,860 |
| May 14, 2024 | 35.22 | 35.47 | 35.15 | 35.45 | 34.81 | 0.71% | 784,756 |
| May 13, 2024 | 35.32 | 35.58 | 35.11 | 35.20 | 34.56 | 0.28% | 1,000,153 |
| May 10, 2024 | 35.10 | 35.18 | 34.82 | 35.10 | 34.46 | 0.09% | 709,632 |
| May 9, 2024 | 34.99 | 35.09 | 34.76 | 35.07 | 34.43 | -0.03% | 642,005 |
| May 8, 2024 | 34.79 | 35.12 | 34.35 | 35.08 | 34.44 | 0.92% | 1,782,075 |
| May 7, 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 34.13 | 0.09% | 1,418,146 |
| May 6, 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 34.10 | 1.40% | 914,432 |