Hess Midstream Partners LP (HESM) Historical Stock Data
36.20 ↑0.34 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HESM is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.76 | 36.20 | ↑$0.44 (1.23%) | 35.69 | 36.68 | 4.90M |
| 2024-12-19 | 35.91 | 35.86 | ↓$0.05 (-0.14%) | 35.86 | 36.84 | 1.37M |
| 2024-12-18 | 36.04 | 35.58 | ↓$0.46 (-1.28%) | 35.58 | 36.53 | 1.26M |
| 2024-12-17 | 35.96 | 36.04 | ↑$0.08 (0.22%) | 35.53 | 36.12 | 0.91M |
| 2024-12-16 | 36.54 | 36.23 | ↓$0.31 (-0.85%) | 36.23 | 36.99 | 716.76K |
| 2024-12-13 | 35.77 | 36.70 | ↑$0.93 (2.60%) | 35.65 | 36.76 | 780.95K |
| 2024-12-12 | 36.00 | 35.77 | ↓$0.23 (-0.64%) | 35.57 | 36.56 | 621.76K |
| 2024-12-11 | 36.05 | 35.98 | ↓$0.07 (-0.19%) | 35.87 | 36.30 | 691.43K |
| 2024-12-10 | 36.04 | 35.95 | ↓$0.09 (-0.25%) | 35.94 | 36.51 | 605.44K |
| 2024-12-09 | 37.40 | 36.01 | ↓$1.39 (-3.72%) | 36.00 | 37.65 | 1.10M |
| 2024-12-06 | 37.12 | 37.38 | ↑$0.26 (0.70%) | 36.73 | 37.59 | 860.92K |
| 2024-12-05 | 37.06 | 37.16 | ↑$0.10 (0.27%) | 37.06 | 37.47 | 332.82K |
| 2024-12-04 | 37.75 | 37.13 | ↓$0.62 (-1.64%) | 36.88 | 37.76 | 544.32K |
| 2024-12-03 | 36.96 | 37.65 | ↑$0.69 (1.87%) | 36.85 | 37.68 | 589.87K |
| 2024-12-02 | 37.83 | 36.97 | ↓$0.86 (-2.27%) | 36.48 | 37.93 | 772.30K |
| 2024-11-29 | 37.23 | 37.90 | ↑$0.67 (1.80%) | 37.23 | 38.23 | 427.60K |
| 2024-11-27 | 37.21 | 37.31 | ↑$0.10 (0.27%) | 36.98 | 37.62 | 510.61K |
| 2024-11-26 | 36.50 | 37.13 | ↑$0.63 (1.73%) | 36.47 | 37.20 | 653.56K |
| 2024-11-25 | 36.95 | 36.62 | ↓$0.33 (-0.89%) | 36.37 | 37.20 | 1.06M |
| 2024-11-22 | 36.81 | 36.78 | ↓$0.03 (-0.08%) | 36.58 | 37.09 | 781.90K |
| 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 |
Create an account or log in to view more rows.
$HESM This is how I feel everyday holding this gem.
$HESM Hedgies
we aren't going anywhere!
$HESM here to raid
$HESM Pamp it higher...
$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