Hess Midstream Partners LP (HESM) Historical Stock Data
36.82 ↑0.75 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HESM is up 0.07% a day on average. There have been 15 days where Hess Midstream Partners LP closed green and 15 days where HESM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 36.40 | 36.82 | ↑$0.42 (1.15%) | 36.40 | 37.05 | 690.75K |
| 2024-11-20 | 36.43 | 36.07 | ↓$0.36 (-0.99%) | 35.82 | 36.54 | 506.36K |
| 2024-11-19 | 35.83 | 36.31 | ↑$0.48 (1.34%) | 35.65 | 36.31 | 679.05K |
| 2024-11-18 | 35.44 | 35.90 | ↑$0.46 (1.30%) | 35.39 | 36.02 | 832.09K |
| 2024-11-15 | 35.23 | 35.34 | ↑$0.11 (0.31%) | 35.23 | 35.97 | 0.93M |
| 2024-11-14 | 34.25 | 35.20 | ↑$0.95 (2.77%) | 34.25 | 35.22 | 833.31K |
| 2024-11-13 | 34.70 | 34.20 | ↓$0.50 (-1.44%) | 34.19 | 34.87 | 686.03K |
| 2024-11-12 | 35.30 | 34.81 | ↓$0.49 (-1.39%) | 34.74 | 35.35 | 412K |
| 2024-11-11 | 35.17 | 35.18 | ↑$0.01 (0.03%) | 35.11 | 35.56 | 395.99K |
| 2024-11-08 | 35.32 | 35.07 | ↓$0.25 (-0.71%) | 34.71 | 35.38 | 0.97M |
| 2024-11-07 | 34.94 | 35.39 | ↑$0.45 (1.29%) | 34.70 | 35.47 | 693.39K |
| 2024-11-06 | 35.50 | 35.86 | ↑$0.36 (1.01%) | 34.96 | 35.88 | 0.96M |
| 2024-11-05 | 34.72 | 34.71 | ↓$0.01 (-0.03%) | 34.57 | 34.88 | 756.23K |
| 2024-11-04 | 34.61 | 34.54 | ↓$0.07 (-0.20%) | 34.54 | 34.89 | 873.24K |
| 2024-11-01 | 34.75 | 34.61 | ↓$0.14 (-0.40%) | 34.53 | 35.00 | 855.43K |
| 2024-10-31 | 34.36 | 34.65 | ↑$0.29 (0.84%) | 34.23 | 34.84 | 823.41K |
| 2024-10-30 | 34.56 | 34.66 | ↑$0.10 (0.29%) | 34.12 | 34.84 | 1.44M |
| 2024-10-29 | 35.01 | 34.83 | ↓$0.18 (-0.51%) | 34.50 | 35.01 | 0.94M |
| 2024-10-28 | 35.30 | 34.89 | ↓$0.41 (-1.16%) | 34.86 | 35.37 | 528.52K |
| 2024-10-25 | 35.69 | 35.47 | ↓$0.22 (-0.62%) | 35.32 | 35.76 | 666.29K |
| 2024-10-24 | 35.60 | 35.60 | ↑$0.00 (0.00%) | 35.38 | 35.70 | 424.34K |
| 2024-10-23 | 35.50 | 35.49 | ↓$0.01 (-0.03%) | 35.20 | 35.68 | 434.28K |
| 2024-10-22 | 35.43 | 35.50 | ↑$0.07 (0.20%) | 35.40 | 35.75 | 344.96K |
| 2024-10-21 | 35.67 | 35.59 | ↓$0.08 (-0.22%) | 35.50 | 35.95 | 1.06M |
| 2024-10-18 | 35.78 | 35.55 | ↓$0.23 (-0.64%) | 35.37 | 35.78 | 622.56K |
| 2024-10-17 | 36.04 | 35.63 | ↓$0.41 (-1.14%) | 35.63 | 36.15 | 509.77K |
| 2024-10-16 | 35.95 | 36.00 | ↑$0.05 (0.14%) | 35.79 | 36.10 | 534.07K |
| 2024-10-15 | 36.00 | 35.85 | ↓$0.15 (-0.42%) | 35.66 | 36.17 | 655.49K |
| 2024-10-14 | 36.16 | 36.25 | ↑$0.09 (0.25%) | 36.16 | 36.44 | 721.33K |
| 2024-10-11 | 35.79 | 36.16 | ↑$0.37 (1.03%) | 35.67 | 36.16 | 745.87K |
Create an account or log in to view more rows.
$HESM bought more
$HESM Move up
let's buy
$HESM I already know
tomorrow the bulls going to say "next week" just like every week.
$HESM just added more
$HESM I don't know shit
but I know I'm holdin till I at least triple up
$HESM not worrying
$HESM God dammit
$HESM buy and hold and get rewarded
$HESM get over the hump
$HESM Free money indeed??