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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	30.12	30.51	29.80	29.97	29.97	203,400
Aug 11, 2022	29.72	30.70	29.64	30.11	30.11	388,600
Aug 10, 2022	29.02	29.90	28.69	29.54	29.54	410,800
Aug 09, 2022	28.79	29.02	28.56	28.96	28.96	164,900
Aug 08, 2022	28.36	28.92	28.25	28.59	28.59	262,800
Aug 05, 2022	28.14	28.73	27.95	28.49	28.49	192,800
Aug 04, 2022	28.77	28.97	28.05	28.29	28.29	475,400
Aug 03, 2022	29.16	29.22	28.37	28.90	28.90	439,000
Aug 02, 2022	30.12	30.35	29.51	29.69	29.69	345,400
Aug 01, 2022	30.16	30.29	29.65	30.00	30.00	459,200
Jul 29, 2022	30.43	30.74	30.07	30.42	30.42	784,000
Jul 28, 2022	29.89	30.34	29.30	29.88	29.88	196,100
Jul 27, 2022	30.32	30.76	28.89	29.89	29.89	574,500
Jul 26, 2022	29.99	30.85	29.81	30.35	30.35	641,100
Jul 25, 2022	28.26	29.60	28.09	29.59	29.59	339,100
Jul 22, 2022	28.60	28.94	27.90	28.11	28.11	232,000
Jul 21, 2022	28.51	29.00	28.09	28.52	28.52	228,800
Jul 20, 2022	29.58	29.59	28.71	29.17	29.17	360,500
Jul 19, 2022	28.83	29.78	28.83	29.75	29.75	188,900
Jul 18, 2022	28.68	29.30	28.61	28.87	28.87	230,100
Jul 15, 2022	28.24	28.34	27.67	28.19	28.19	395,600
Jul 14, 2022	27.25	27.77	26.81	27.75	27.75	281,500
Jul 13, 2022	27.49	28.29	27.49	28.00	28.00	213,300
Jul 12, 2022	27.98	28.26	27.29	27.88	27.88	291,400
Jul 11, 2022	27.77	28.46	27.60	28.45	28.45	266,300
Jul 08, 2022	28.64	28.77	27.83	28.21	28.21	306,700
Jul 07, 2022	27.54	28.40	27.54	28.36	28.36	438,300
Jul 06, 2022	27.14	27.52	25.89	26.98	26.98	600,700
Jul 05, 2022	27.62	27.69	26.51	27.51	27.51	472,800
Jul 01, 2022	28.10	28.24	27.19	28.15	28.15	238,900
Jun 30, 2022	27.69	28.42	27.53	28.00	28.00	440,900
Jun 29, 2022	29.64	29.79	28.00	28.17	28.17	405,400
Jun 28, 2022	29.28	29.74	28.72	29.40	29.40	452,900
Jun 27, 2022	28.37	28.98	28.25	28.73	28.73	385,400
Jun 24, 2022	27.88	28.68	27.64	28.09	28.09	466,800
Jun 23, 2022	27.80	28.08	26.87	27.60	27.60	633,000
Jun 22, 2022	28.40	28.57	27.72	27.80	27.80	983,500
Jun 21, 2022	28.89	29.76	28.60	29.40	29.40	847,300
Jun 17, 2022	29.17	29.69	27.96	28.42	28.42	5,747,300
Jun 16, 2022	29.42	29.81	29.07	29.30	29.30	1,236,800
Jun 15, 2022	30.64	31.13	29.63	30.11	30.11	899,200
Jun 14, 2022	31.45	31.78	30.01	30.47	30.47	804,700
Jun 13, 2022	32.00	32.24	30.65	31.11	31.11	959,100
Jun 10, 2022	33.37	33.83	32.71	33.02	33.02	709,200
Jun 09, 2022	34.02	34.03	33.51	33.51	33.51	386,700
Jun 08, 2022	34.99	34.99	34.02	34.23	34.23	277,900
Jun 07, 2022	33.58	34.87	33.58	34.84	34.84	290,300
Jun 06, 2022	33.86	34.15	33.50	33.65	33.65	251,200
Jun 03, 2022	33.25	34.07	33.25	33.84	33.84	327,900
Jun 02, 2022	33.40	33.74	33.17	33.26	33.26	335,200
Jun 01, 2022	32.88	33.56	32.39	33.48	33.48	517,000
May 31, 2022	33.63	33.63	32.59	32.59	32.59	1,073,300
May 27, 2022	32.90	33.63	32.76	33.04	33.04	396,300
May 26, 2022	32.27	33.68	32.27	32.84	32.84	493,400
May 25, 2022	31.08	32.25	31.08	32.11	32.11	402,400
May 24, 2022	30.41	31.25	30.36	31.19	31.19	431,500
May 23, 2022	29.97	30.78	29.68	30.76	30.76	412,100
May 20, 2022	29.31	29.75	28.97	29.63	29.63	299,300
May 19, 2022	29.15	29.92	28.92	29.07	29.07	586,800
May 18, 2022	30.69	30.86	29.55	29.76	29.76	432,200
May 17, 2022	30.43	31.38	30.10	30.67	30.67	863,700
May 16, 2022	29.60	30.53	29.60	30.05	30.05	309,800
May 13, 2022	29.01	30.01	29.01	29.56	29.56	348,200
May 12, 2022	28.55	29.50	28.26	28.75	28.75	636,200
May 11, 2022	29.09	30.02	28.42	28.52	28.52	542,000
May 10, 2022	29.60	29.91	28.12	28.72	28.72	455,500
May 09, 2022	30.54	30.88	28.94	29.13	29.13	585,700
May 06, 2022	30.00	31.15	29.62	31.14	31.14	374,000
May 05, 2022	30.87	30.91	29.45	29.80	29.80	384,300
May 04, 2022	29.91	30.81	29.77	30.79	30.79	458,000
May 03, 2022	29.20	30.62	29.00	30.36	30.36	451,700
May 02, 2022	29.53	29.93	28.79	29.23	29.23	374,300
Apr 29, 2022	30.21	30.61	29.28	29.41	29.41	527,200
Apr 28, 2022	30.24	30.73	29.74	30.26	30.26	492,200
Apr 27, 2022	30.06	30.36	29.13	29.99	29.99	751,800
Apr 26, 2022	30.17	30.53	29.73	29.77	29.77	396,700
Apr 25, 2022	30.83	30.83	29.23	30.01	30.01	541,400
Apr 22, 2022	32.06	32.39	31.37	31.44	31.44	305,500
Apr 21, 2022	33.67	33.83	32.22	32.24	32.24	498,100
Apr 20, 2022	33.57	33.58	32.92	33.49	33.49	380,600
Apr 19, 2022	33.00	33.62	32.70	33.39	33.39	708,600
Apr 18, 2022	33.98	33.98	32.75	33.04	33.04	721,700
Apr 14, 2022	33.45	34.23	33.40	33.74	33.74	720,400
Apr 13, 2022	32.81	33.65	32.49	33.49	33.49	1,236,400
Apr 12, 2022	31.69	33.11	31.69	32.78	32.78	842,100
Apr 11, 2022	31.95	32.45	31.40	31.45	31.45	1,625,600
Apr 08, 2022	31.69	31.99	31.11	31.97	31.97	930,800
Apr 07, 2022	30.28	31.44	29.96	31.43	31.43	1,207,500
Apr 06, 2022	30.33	30.85	30.03	30.20	30.20	874,800
Apr 05, 2022	30.16	30.56	29.78	30.33	30.33	938,000
Apr 04, 2022	30.34	30.43	29.43	30.06	30.06	1,150,900
Apr 01, 2022	30.05	30.28	29.55	30.20	30.20	1,282,500
Mar 31, 2022	30.50	30.61	29.85	30.00	30.00	3,821,400
Mar 30, 2022	30.50	31.56	30.25	30.97	30.97	1,742,800
Mar 29, 2022	31.20	31.62	30.76	31.60	31.60	350,600
Mar 28, 2022	31.40	31.65	30.74	31.61	31.61	411,800
Mar 25, 2022	31.14	31.88	31.11	31.43	31.43	409,700
Mar 24, 2022	30.70	31.82	30.70	31.25	31.25	742,000
Mar 23, 2022	30.80	31.15	30.32	30.70	30.70	510,900
Mar 22, 2022	31.40	31.40	30.18	30.54	30.54	582,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,494.14+24.59(+0.08%)

Hess Midstream LP (HESM)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,494.14
+24.59(+0.08%)