U.S. Markets open in 7 hrs 55 mins

Hess Midstream LP (HESM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.46+0.31 (+1.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202126.4526.7926.2526.6126.618,960,000
Sep 02, 202125.7926.5025.7926.3026.307,460,000
Sep 01, 202125.8625.9225.2725.6525.658,040,000
Aug 31, 202125.4525.7425.1625.7425.7421,640,000
Aug 30, 202125.7925.8025.3425.3725.3713,730,000
Aug 27, 202125.0125.7125.0125.5825.589,530,000
Aug 26, 202125.1225.3124.9324.9924.998,430,000
Aug 25, 202124.8325.2024.6824.9824.985,960,000
Aug 24, 202124.7524.9624.2924.8324.8312,620,000
Aug 23, 202124.2524.8524.2224.4824.4815,180,000
Aug 20, 202123.7524.0023.5123.7223.7211,530,000
Aug 19, 202123.6524.0023.4023.7523.7514,330,000
Aug 18, 202124.4924.8923.8723.9323.939,990,000
Aug 17, 202124.2624.7224.1724.4024.408,330,000
Aug 16, 202124.7924.8923.8124.3324.3318,810,000
Aug 13, 202125.4225.4224.5324.6724.6712,380,000
Aug 12, 202125.1225.3424.9025.2825.2810,610,000
Aug 11, 202125.3025.4024.9725.2225.2211,940,000
Aug 10, 202124.9325.3324.7925.2925.298,060,000
Aug 09, 202124.7624.9524.5224.8224.829,950,000
Aug 06, 202125.1625.2224.5024.9824.9823,850,000
Aug 06, 20210.5042 Dividend
Aug 05, 202126.1126.5425.8425.9025.4016,380,000
Aug 04, 202126.1626.4525.7826.0325.5223,290,000
Aug 03, 202125.8426.3625.2326.2225.71123,300
Aug 02, 2021------
Jul 30, 202126.0626.2325.7425.8825.38100,000
Jul 29, 202125.9426.7725.6826.1925.68251,300
Jul 28, 202124.2425.7524.2425.4524.95612,500
Jul 27, 202123.7723.7723.2023.3622.91151,200
Jul 26, 202123.3523.8823.3523.8123.35112,200
Jul 23, 202123.7523.8123.1923.4422.9884,900
Jul 22, 202123.3823.7623.0023.6123.15114,700
Jul 21, 202123.2923.8123.2923.3822.92184,200
Jul 20, 202122.8823.3022.6923.0022.55232,600
Jul 19, 202122.8723.0822.3322.6522.21160,300
Jul 16, 202123.7423.7423.1023.2022.75113,100
Jul 15, 202123.9023.9223.4223.6223.16107,100
Jul 14, 202124.1124.3223.7023.8323.37120,500
Jul 13, 202124.1824.2223.9423.9623.49111,600
Jul 12, 202124.2924.5824.1324.1323.6679,200
Jul 09, 202124.5124.8624.1624.3923.92140,300
Jul 08, 202124.4424.5824.1324.3223.8565,400
Jul 07, 202124.8225.0224.5024.6724.1970,600
Jul 06, 202125.2825.2824.6524.9524.46107,000
Jul 02, 202125.3525.5124.9625.2724.78184,900
Jul 01, 202125.3825.4325.0525.2524.76113,100
Jun 30, 202125.1225.6325.1225.2524.7695,500
Jun 29, 202125.0125.2825.0025.0424.5567,800
Jun 28, 202125.3025.4524.7125.1124.62162,000
Jun 25, 202125.8525.8525.3225.4524.9599,000
Jun 24, 202125.7625.9725.5625.7325.2357,600
Jun 23, 202126.1426.3225.5925.7125.21114,700
Jun 22, 202125.9926.1225.7526.0825.57119,800
Jun 21, 202125.3926.0325.3925.9325.43162,800
Jun 18, 202125.4926.0125.0325.0324.54753,800
Jun 17, 202127.4427.6225.3525.7325.23262,100
Jun 16, 202127.3827.5927.1527.3926.86166,100
Jun 15, 202126.9527.4726.7627.4326.90255,900
Jun 14, 202126.6427.2626.5826.9026.38412,000
Jun 11, 202125.8626.2825.8326.0125.50147,300
Jun 10, 202126.1826.2725.6625.8925.39138,800
Jun 09, 202126.0626.1325.8725.9525.44152,100
Jun 08, 202126.3326.4725.9426.0025.49147,700
Jun 07, 202125.9526.4225.8126.3325.82238,900
Jun 04, 202125.6626.0025.4725.8225.32108,900
Jun 03, 202125.5425.7025.1425.5925.0990,300
Jun 02, 202124.9025.7624.8925.7125.21144,600
Jun 01, 202125.5325.9024.9024.9024.42215,300
May 28, 202125.3125.5225.1525.4724.97738,800
May 27, 202125.6125.7125.3025.4824.98196,300
May 26, 202124.9725.4724.8125.4724.97351,100
May 25, 202125.0725.1724.7924.7924.31184,700
May 24, 202124.9925.2024.7425.0724.58247,300
May 21, 202124.9324.9624.5724.7824.30187,900
May 20, 202124.2524.9223.9424.9024.42161,800
May 19, 202124.4424.4523.7024.0923.62188,100
May 18, 202123.7924.8123.7824.5324.05429,000
May 17, 202123.1324.0023.0823.9723.50307,700
May 14, 202123.2023.3223.0023.2422.79233,800
May 13, 202122.9023.3722.7623.2022.75347,600
May 12, 202122.3722.9022.1922.9022.45376,200
May 11, 202122.0322.3821.9422.2321.80221,000
May 10, 202122.6522.9522.0322.3221.89636,400
May 07, 202122.3122.9622.3122.6322.19183,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...