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

38.17
+0.00 (0.00%)
NYSE · Last Trade: Feb 26th, 4:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202638.1438.1737.3438.17940,09038.17
2/24/202637.9738.1937.5538.071,211,52738.07
2/23/202637.9638.2737.5337.981,361,63737.98
2/20/202637.5037.9437.2737.891,409,12537.89
2/19/202637.5738.0137.2337.521,200,16137.52
2/18/202637.1237.4636.9537.371,187,63337.37
2/17/202636.7936.9336.3336.781,379,03636.78
2/13/202635.8436.9035.7536.68978,19736.68
2/12/202636.1936.6535.7335.861,211,80135.86
2/11/202636.6537.0736.2136.401,199,38636.40
2/10/202636.3136.6036.0436.431,270,15236.43
2/09/202635.6936.2935.6236.221,381,07436.22
2/06/202635.0035.7434.8335.731,385,21535.73
2/05/202635.0035.0034.4434.921,958,51334.92
2/04/202635.3536.1235.2036.071,953,25836.07
2/03/202634.9935.3134.6635.162,459,85535.16
2/02/202635.0035.5134.5534.972,558,39234.97
1/30/202636.0036.1434.7835.472,297,06135.47
1/29/202636.4936.6035.9136.041,705,96236.04
1/28/202635.7636.2735.6535.992,380,28635.99
1/27/202635.1035.7135.0635.621,578,14935.62
1/26/202635.7435.7535.0235.131,227,20935.13
1/23/202635.2535.5735.1235.291,772,48735.29
1/22/202634.5135.0434.3134.841,345,85534.84
1/21/202635.0735.3434.3234.461,827,89934.46
1/20/202635.0435.4234.6834.721,126,36934.72
1/16/202634.8935.3034.8834.971,144,57934.97
1/15/202634.7534.9934.5534.891,198,39134.89
1/14/202634.7935.3334.7534.931,070,24734.93
1/13/202634.2334.8534.1734.731,218,49534.73
1/12/202633.9434.2633.9134.081,011,25134.08
1/09/202633.7734.1533.7733.961,418,18033.96
1/08/202633.3233.7933.2433.592,014,57133.59
1/07/202633.2533.6933.1733.231,217,11333.23
1/06/202634.0434.0833.3533.371,471,72133.37
1/05/202634.6734.6833.6333.922,628,12133.92
1/02/202634.5834.8234.1134.65881,23234.65
12/31/202534.4234.6034.2334.501,183,77634.50
12/30/202534.3534.5534.2634.47683,09634.47
12/29/202534.4734.6334.2034.271,102,88234.27
12/26/202534.5034.5334.2034.39601,24434.39
12/24/202534.3634.5834.3434.48350,20734.48
12/23/202534.1934.3634.0134.36843,04134.36
12/22/202533.9534.1333.7334.08858,04734.08
12/19/202533.8634.0833.7333.862,410,35133.86
12/18/202534.5834.6433.9233.921,601,64333.92
12/17/202534.1534.4934.0934.381,129,23334.38
12/16/202534.4934.7033.9934.091,138,12034.09
12/15/202534.8834.8834.3934.701,104,38334.70
12/12/202534.5435.2034.5434.831,562,92034.83
12/11/202534.4334.7034.2934.451,641,19934.45
12/10/202534.8034.8034.2334.471,184,81234.47
12/09/202534.3735.1934.1834.721,714,81334.72
12/08/202534.1334.5633.9034.281,393,75034.28
12/05/202534.2534.5534.1334.22806,14834.22
12/04/202534.0634.4234.0634.17831,97034.17
12/03/202533.3034.2233.3034.151,009,84434.15
12/02/202533.6833.6833.1833.191,207,41533.19
12/01/202533.5633.9233.5633.641,160,77933.64
11/28/202533.1833.8733.1833.681,029,50533.68
11/26/202532.7933.3132.7533.132,411,88233.13