Canada markets closed

Hess Midstream LP (HESM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.09+0.49 (+1.78%)
At close: 04:00PM EDT
28.09 0.00 (0.00%)
After hours: 06:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 04, 20220.549 Dividend
May 03, 202229.2030.6229.0030.3629.81451,700
May 02, 202229.5329.9328.7929.2328.70374,300
Apr 29, 202230.2130.6129.2829.4128.88527,200
Apr 28, 202230.2430.7329.7430.2629.71492,200
Apr 27, 202230.0630.3629.1329.9929.45751,800
Apr 26, 202230.1730.5329.7329.7729.23396,700
Apr 25, 202230.8330.8329.2330.0129.47541,400
Apr 22, 202232.0632.3931.3731.4430.87305,500
Apr 21, 202233.6733.8332.2232.2431.66498,100
Apr 20, 202233.5733.5832.9233.4932.88380,600
Apr 19, 202233.0033.6232.7033.3932.79708,600
Apr 18, 202233.9833.9832.7533.0432.44721,700
Apr 14, 202233.4534.2333.4033.7433.13720,400
Apr 13, 202232.8133.6532.4933.4932.881,236,400
Apr 12, 202231.6933.1131.6932.7832.19842,100
Apr 11, 202231.9532.4531.4031.4530.881,625,600
Apr 08, 202231.6931.9931.1131.9731.39930,800
Apr 07, 202230.2831.4429.9631.4330.861,207,500
Apr 06, 202230.3330.8530.0330.2029.65874,800
Apr 05, 202230.1630.5629.7830.3329.78938,000
Apr 04, 202230.3430.4329.4330.0629.521,150,900
Apr 01, 202230.0530.2829.5530.2029.651,282,500
Mar 31, 202230.5030.6129.8530.0029.463,821,400
Mar 30, 202230.5031.5630.2530.9730.411,742,800
Mar 29, 202231.2031.6230.7631.6031.03350,600
Mar 28, 202231.4031.6530.7431.6131.04411,800
Mar 25, 202231.1431.8831.1131.4330.86409,700
Mar 24, 202230.7031.8230.7031.2530.68742,000
Mar 23, 202230.8031.1530.3230.7030.14510,900
Mar 22, 202231.4031.4030.1830.5429.99582,600
Mar 21, 202229.8431.7529.8231.3930.821,232,900
Mar 18, 202229.7530.2028.6729.6329.097,103,900
Mar 17, 202230.6230.6929.5929.8629.32905,100
Mar 16, 202231.0031.3029.6630.0829.54984,200
Mar 15, 202230.9931.6030.5830.9030.341,044,500
Mar 14, 202231.0432.6630.8031.6031.031,424,400
Mar 11, 202233.1234.3531.1531.3430.771,279,100
Mar 10, 202231.5333.5531.2633.1232.521,089,600
Mar 09, 202233.0033.3231.6831.9031.32894,500
Mar 08, 202233.9935.7133.5233.5232.91909,800
Mar 07, 202233.7134.5532.9333.4532.85678,300
Mar 04, 202232.9134.0632.6533.4932.88592,400
Mar 03, 202232.3132.9832.1532.8132.22584,800
Mar 02, 202232.0033.0132.0032.6132.02727,100
Mar 01, 202232.0732.8331.3831.8231.24606,200
Feb 28, 202230.9332.3930.9331.9631.381,565,200
Feb 25, 202230.8531.3130.5830.9030.34522,800
Feb 24, 202230.4031.3529.8930.6930.14668,500
Feb 23, 202229.0430.3129.0430.1329.59401,800
Feb 22, 202229.8029.9128.5929.0728.54496,100
Feb 18, 202230.2830.3329.2929.5228.99382,300
Feb 17, 202230.3030.6730.1230.3329.78343,900
Feb 16, 202230.1630.8730.1630.2729.72484,600
Feb 15, 202229.5630.2629.5029.9629.42333,500
Feb 14, 202230.2930.2929.4529.9929.45528,000
Feb 11, 202229.3130.5729.3130.3029.75489,600
Feb 10, 202228.8629.7928.8029.4128.88434,100
Feb 09, 202229.7630.1128.9829.0928.56500,500
Feb 08, 202229.2029.9028.7929.7629.22533,700
Feb 07, 202228.5429.4728.3029.1028.57343,100
Feb 04, 202228.7229.0628.2128.5328.01293,200
Feb 03, 202228.9929.0628.5328.6628.14297,300
Feb 02, 202229.0829.1428.5029.0728.54676,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...