Canada Markets closed

Hess Midstream LP (HESM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.97-0.14 (-0.46%)
At close: 04:00PM EDT
29.98 +0.01 (+0.03%)
After hours: 04:48PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202230.1230.5129.8029.9729.97203,400
Aug 11, 202229.7230.7029.6430.1130.11388,600
Aug 10, 202229.0229.9028.6929.5429.54410,800
Aug 09, 202228.7929.0228.5628.9628.96164,900
Aug 08, 202228.3628.9228.2528.5928.59262,800
Aug 05, 202228.1428.7327.9528.4928.49192,800
Aug 04, 202228.7728.9728.0528.2928.29475,400
Aug 03, 202229.1629.2228.3728.9028.90439,000
Aug 02, 202230.1230.3529.5129.6929.69345,400
Aug 01, 202230.1630.2929.6530.0030.00459,200
Jul 29, 202230.4330.7430.0730.4230.42784,000
Jul 28, 202229.8930.3429.3029.8829.88196,100
Jul 27, 202230.3230.7628.8929.8929.89574,500
Jul 26, 202229.9930.8529.8130.3530.35641,100
Jul 25, 202228.2629.6028.0929.5929.59339,100
Jul 22, 202228.6028.9427.9028.1128.11232,000
Jul 21, 202228.5129.0028.0928.5228.52228,800
Jul 20, 202229.5829.5928.7129.1729.17360,500
Jul 19, 202228.8329.7828.8329.7529.75188,900
Jul 18, 202228.6829.3028.6128.8728.87230,100
Jul 15, 202228.2428.3427.6728.1928.19395,600
Jul 14, 202227.2527.7726.8127.7527.75281,500
Jul 13, 202227.4928.2927.4928.0028.00213,300
Jul 12, 202227.9828.2627.2927.8827.88291,400
Jul 11, 202227.7728.4627.6028.4528.45266,300
Jul 08, 202228.6428.7727.8328.2128.21306,700
Jul 07, 202227.5428.4027.5428.3628.36438,300
Jul 06, 202227.1427.5225.8926.9826.98600,700
Jul 05, 202227.6227.6926.5127.5127.51472,800
Jul 01, 202228.1028.2427.1928.1528.15238,900
Jun 30, 202227.6928.4227.5328.0028.00440,900
Jun 29, 202229.6429.7928.0028.1728.17405,400
Jun 28, 202229.2829.7428.7229.4029.40452,900
Jun 27, 202228.3728.9828.2528.7328.73385,400
Jun 24, 202227.8828.6827.6428.0928.09466,800
Jun 23, 202227.8028.0826.8727.6027.60633,000
Jun 22, 202228.4028.5727.7227.8027.80983,500
Jun 21, 202228.8929.7628.6029.4029.40847,300
Jun 17, 202229.1729.6927.9628.4228.425,747,300
Jun 16, 202229.4229.8129.0729.3029.301,236,800
Jun 15, 202230.6431.1329.6330.1130.11899,200
Jun 14, 202231.4531.7830.0130.4730.47804,700
Jun 13, 202232.0032.2430.6531.1131.11959,100
Jun 10, 202233.3733.8332.7133.0233.02709,200
Jun 09, 202234.0234.0333.5133.5133.51386,700
Jun 08, 202234.9934.9934.0234.2334.23277,900
Jun 07, 202233.5834.8733.5834.8434.84290,300
Jun 06, 202233.8634.1533.5033.6533.65251,200
Jun 03, 202233.2534.0733.2533.8433.84327,900
Jun 02, 202233.4033.7433.1733.2633.26335,200
Jun 01, 202232.8833.5632.3933.4833.48517,000
May 31, 202233.6333.6332.5932.5932.591,073,300
May 27, 202232.9033.6332.7633.0433.04396,300
May 26, 202232.2733.6832.2732.8432.84493,400
May 25, 202231.0832.2531.0832.1132.11402,400
May 24, 202230.4131.2530.3631.1931.19431,500
May 23, 202229.9730.7829.6830.7630.76412,100
May 20, 202229.3129.7528.9729.6329.63299,300
May 19, 202229.1529.9228.9229.0729.07586,800
May 18, 202230.6930.8629.5529.7629.76432,200
May 17, 202230.4331.3830.1030.6730.67863,700
May 16, 202229.6030.5329.6030.0530.05309,800
May 13, 202229.0130.0129.0129.5629.56348,200
May 12, 202228.5529.5028.2628.7528.75636,200
May 11, 202229.0930.0228.4228.5228.52542,000
May 10, 202229.6029.9128.1228.7228.72455,500
May 09, 202230.5430.8828.9429.1329.13585,700
May 06, 202230.0031.1529.6231.1431.14374,000
May 05, 202230.8730.9129.4529.8029.80384,300
May 04, 202229.9130.8129.7730.7930.79458,000
May 03, 202229.2030.6229.0030.3630.36451,700
May 02, 202229.5329.9328.7929.2329.23374,300
Apr 29, 202230.2130.6129.2829.4129.41527,200
Apr 28, 202230.2430.7329.7430.2630.26492,200
Apr 27, 202230.0630.3629.1329.9929.99751,800
Apr 26, 202230.1730.5329.7329.7729.77396,700
Apr 25, 202230.8330.8329.2330.0130.01541,400
Apr 22, 202232.0632.3931.3731.4431.44305,500
Apr 21, 202233.6733.8332.2232.2432.24498,100
Apr 20, 202233.5733.5832.9233.4933.49380,600
Apr 19, 202233.0033.6232.7033.3933.39708,600
Apr 18, 202233.9833.9832.7533.0433.04721,700
Apr 14, 202233.4534.2333.4033.7433.74720,400
Apr 13, 202232.8133.6532.4933.4933.491,236,400
Apr 12, 202231.6933.1131.6932.7832.78842,100
Apr 11, 202231.9532.4531.4031.4531.451,625,600
Apr 08, 202231.6931.9931.1131.9731.97930,800
Apr 07, 202230.2831.4429.9631.4331.431,207,500
Apr 06, 202230.3330.8530.0330.2030.20874,800
Apr 05, 202230.1630.5629.7830.3330.33938,000
Apr 04, 202230.3430.4329.4330.0630.061,150,900
Apr 01, 202230.0530.2829.5530.2030.201,282,500
Mar 31, 202230.5030.6129.8530.0030.003,821,400
Mar 30, 202230.5031.5630.2530.9730.971,742,800
Mar 29, 202231.2031.6230.7631.6031.60350,600
Mar 28, 202231.4031.6530.7431.6131.61411,800
Mar 25, 202231.1431.8831.1131.4331.43409,700
Mar 24, 202230.7031.8230.7031.2531.25742,000
Mar 23, 202230.8031.1530.3230.7030.70510,900
Mar 22, 202231.4031.4030.1830.5430.54582,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...