Home

Hess Midstream LP Class A Representing Limited Partner Interests (HESM)

38.27
+0.00 (0.00%)
NYSE · Last Trade: Jul 11th, 4:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hess Midstream LP Class A Representing Limited Partner Interests (HESM)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202537.9338.3037.6138.271,134,33238.27
7/09/202538.1038.1937.8037.911,044,69137.91
7/08/202537.7938.1637.6737.96615,07337.96
7/07/202538.1538.2337.6437.83875,11937.83
7/03/202538.3538.5637.8238.21684,75038.21
7/02/202538.1638.4737.4238.372,792,54838.37
7/01/202538.5338.5437.7637.961,371,28937.96
6/30/202538.5238.7638.3438.511,461,78038.51
6/27/202538.7439.2038.3638.561,484,60038.56
6/26/202537.8038.9037.8038.861,708,70338.86
6/25/202538.2138.3437.6537.781,186,17837.78
6/24/202537.8938.4937.7938.221,265,53638.22
6/23/202538.6538.9637.8738.031,480,67738.03
6/20/202538.4938.8038.2338.504,630,82538.50
6/18/202538.9539.3038.4938.571,375,96738.57
6/17/202539.0539.4638.7838.951,303,68438.95
6/16/202539.5440.0438.6738.931,434,13938.93
6/13/202539.7439.9939.3639.571,788,39439.57
6/12/202539.1639.4638.8539.45753,61439.45
6/11/202538.9039.3038.7639.28904,06439.28
6/10/202539.0039.4038.7338.80566,63738.80
6/09/202539.3339.3338.6438.821,196,16138.82
6/06/202538.4739.1238.4738.98711,86838.98
6/05/202537.7338.6037.5038.371,155,08338.37
6/04/202538.1838.4137.4437.561,054,97237.56
6/03/202537.5738.4537.4038.101,545,89238.10
6/02/202537.2237.8436.6537.591,962,40137.59
5/30/202537.1837.2636.7837.002,845,97937.00
5/29/202537.4037.4336.8537.286,186,98837.28
5/28/202538.6338.6337.9838.19603,10238.19
5/27/202538.5238.6538.1638.54488,98438.54
5/23/202537.7438.2337.6238.16695,37938.16
5/22/202538.0038.4337.4038.01556,51738.01
5/21/202538.8138.8138.0738.091,024,18238.09
5/20/202538.5639.1938.3738.831,150,79838.83
5/19/202538.4938.5237.7838.011,147,75638.01
5/16/202538.8739.3238.5538.88419,34838.88
5/15/202538.6038.9738.4038.86523,90938.86
5/14/202538.6239.1538.4038.82704,03638.82
5/13/202538.3939.4238.3338.97677,76238.97
5/12/202537.6038.3837.2538.27797,42238.27
5/09/202537.3837.4736.7337.00635,55837.00
5/08/202537.0737.5936.8137.07776,67137.07
5/07/202537.2937.7737.1837.501,020,28236.79
5/06/202537.7638.3237.0937.241,299,84336.53
5/05/202537.0037.2536.4336.88950,18236.18
5/02/202537.2437.6336.7537.18712,95836.48
5/01/202537.2637.7036.6036.69756,88836.00
4/30/202537.7738.4836.6837.171,088,03636.47
4/29/202538.5839.0738.2938.51713,71437.78
4/28/202538.6538.9838.3238.90590,71738.16
4/25/202538.9339.3138.5038.78752,52238.05
4/24/202537.9439.1137.8538.96528,81638.22
4/23/202538.0338.4137.4637.691,387,23536.98
4/22/202537.0937.7136.8437.43610,33136.72
4/21/202537.2437.3536.0136.46735,98235.77
4/17/202536.7838.2236.7737.531,149,50436.82
4/16/202536.9137.4436.5536.78631,51336.08
4/15/202536.5137.7036.5036.92920,73836.22
4/14/202536.4236.7035.8936.50821,97035.81
4/11/202535.3235.8234.2635.681,006,72735.00