Hess Midstream Partners LP (HESM) Historical Stock Data
42.45 ↑0.16 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HESM is up 0.15% a day on average. There have been 14 days where Hess Midstream Partners LP closed green and 16 days where HESM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 42.09 | 42.45 | ↑$0.36 (0.86%) | 41.87 | 42.50 | 0.99M |
| 2025-03-31 | 42.41 | 42.29 | ↓$0.12 (-0.28%) | 41.92 | 42.75 | 838.88K |
| 2025-03-28 | 42.31 | 42.50 | ↑$0.19 (0.45%) | 42.03 | 42.60 | 754.39K |
| 2025-03-27 | 42.84 | 42.37 | ↓$0.47 (-1.10%) | 42.33 | 43.12 | 1.27M |
| 2025-03-26 | 43.17 | 43.04 | ↓$0.13 (-0.30%) | 42.82 | 43.62 | 1.15M |
| 2025-03-25 | 43.19 | 42.91 | ↓$0.28 (-0.65%) | 42.76 | 43.33 | 1.14M |
| 2025-03-24 | 43.10 | 42.98 | ↓$0.12 (-0.28%) | 42.73 | 43.66 | 891.04K |
| 2025-03-21 | 43.25 | 42.75 | ↓$0.50 (-1.16%) | 42.37 | 43.40 | 6.39M |
| 2025-03-20 | 43.62 | 43.52 | ↓$0.10 (-0.23%) | 43.36 | 43.99 | 0.94M |
| 2025-03-19 | 43.34 | 43.88 | ↑$0.54 (1.25%) | 43.26 | 44.05 | 1.35M |
| 2025-03-18 | 43.56 | 43.21 | ↓$0.35 (-0.80%) | 43.03 | 43.98 | 893.31K |
| 2025-03-17 | 42.04 | 43.17 | ↑$1.13 (2.69%) | 41.97 | 43.42 | 1.21M |
| 2025-03-14 | 40.92 | 42.09 | ↑$1.17 (2.86%) | 40.77 | 42.31 | 1.23M |
| 2025-03-13 | 40.82 | 40.68 | ↓$0.14 (-0.34%) | 40.48 | 41.26 | 793.92K |
| 2025-03-12 | 40.75 | 40.64 | ↓$0.11 (-0.27%) | 40.46 | 41.26 | 0.95M |
| 2025-03-11 | 40.49 | 40.63 | ↑$0.14 (0.35%) | 40.26 | 41.06 | 1.08M |
| 2025-03-10 | 40.31 | 40.34 | ↑$0.03 (0.07%) | 39.86 | 40.88 | 1.20M |
| 2025-03-07 | 39.75 | 40.33 | ↑$0.58 (1.46%) | 39.06 | 40.58 | 1.66M |
| 2025-03-06 | 40.24 | 39.75 | ↓$0.49 (-1.22%) | 39.55 | 40.49 | 1.14M |
| 2025-03-05 | 40.26 | 40.29 | ↑$0.03 (0.07%) | 39.61 | 40.54 | 1.08M |
| 2025-03-04 | 40.59 | 40.51 | ↓$0.08 (-0.20%) | 39.54 | 41.16 | 1.65M |
| 2025-03-03 | 41.81 | 41.16 | ↓$0.65 (-1.55%) | 40.89 | 42.31 | 2.13M |
| 2025-02-28 | 40.85 | 41.73 | ↑$0.88 (2.15%) | 40.77 | 41.78 | 1.46M |
| 2025-02-27 | 40.50 | 41.14 | ↑$0.64 (1.58%) | 40.13 | 41.73 | 1.04M |
| 2025-02-26 | 40.23 | 40.48 | ↑$0.25 (0.62%) | 39.80 | 40.70 | 1.15M |
| 2025-02-25 | 40.56 | 40.04 | ↓$0.52 (-1.28%) | 39.46 | 40.62 | 1.74M |
| 2025-02-24 | 40.76 | 40.52 | ↓$0.24 (-0.59%) | 40.13 | 41.06 | 0.99M |
| 2025-02-21 | 41.08 | 40.64 | ↓$0.44 (-1.07%) | 40.22 | 41.16 | 1.09M |
| 2025-02-20 | 40.81 | 41.26 | ↑$0.45 (1.10%) | 40.37 | 41.40 | 1M |
| 2025-02-19 | 41.10 | 41.20 | ↑$0.10 (0.24%) | 40.74 | 41.52 | 1.32M |
Create an account or log in to view more rows.
$HESM Starting a small position
$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