Hess Midstream Partners LP (HESM) Historical Stock Data
38.27 ↑1.27 (3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HESM is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 37.60 | 38.27 | ↑$0.67 (1.78%) | 37.25 | 38.37 | 797.18K |
| 2025-05-09 | 37.38 | 37.00 | ↓$0.38 (-1.02%) | 36.73 | 37.44 | 510.59K |
| 2025-05-08 | 37.07 | 37.07 | ↑$0.00 (0.00%) | 36.81 | 37.59 | 776.62K |
| 2025-05-07 | 37.29 | 37.50 | ↑$0.21 (0.56%) | 37.19 | 37.77 | 1.02M |
| 2025-05-06 | 37.76 | 37.24 | ↓$0.52 (-1.38%) | 37.09 | 38.32 | 1.30M |
| 2025-05-05 | 37.00 | 36.88 | ↓$0.12 (-0.32%) | 36.43 | 37.25 | 0.95M |
| 2025-05-02 | 37.24 | 37.18 | ↓$0.06 (-0.16%) | 36.76 | 37.63 | 712.95K |
| 2025-05-01 | 37.26 | 36.69 | ↓$0.57 (-1.53%) | 36.61 | 37.71 | 756.88K |
| 2025-04-30 | 37.77 | 37.17 | ↓$0.60 (-1.59%) | 36.68 | 38.48 | 1.09M |
| 2025-04-29 | 38.58 | 38.51 | ↓$0.07 (-0.18%) | 38.30 | 39.07 | 713.71K |
| 2025-04-28 | 38.65 | 38.90 | ↑$0.25 (0.65%) | 38.32 | 38.98 | 590.70K |
| 2025-04-25 | 38.93 | 38.78 | ↓$0.15 (-0.39%) | 38.50 | 39.31 | 752.33K |
| 2025-04-24 | 37.94 | 38.96 | ↑$1.02 (2.69%) | 37.85 | 39.11 | 528.80K |
| 2025-04-23 | 38.03 | 37.69 | ↓$0.34 (-0.89%) | 37.46 | 38.41 | 1.39M |
| 2025-04-22 | 37.09 | 37.43 | ↑$0.34 (0.92%) | 36.84 | 37.71 | 610.33K |
| 2025-04-21 | 37.24 | 36.46 | ↓$0.78 (-2.09%) | 36.02 | 37.36 | 735.61K |
| 2025-04-17 | 36.78 | 37.53 | ↑$0.75 (2.04%) | 36.78 | 38.22 | 1.15M |
| 2025-04-16 | 36.91 | 36.78 | ↓$0.13 (-0.35%) | 36.55 | 37.44 | 631.51K |
| 2025-04-15 | 36.51 | 36.92 | ↑$0.41 (1.12%) | 36.50 | 37.70 | 0.92M |
| 2025-04-14 | 36.42 | 36.50 | ↑$0.08 (0.22%) | 35.89 | 36.71 | 821.97K |
| 2025-04-11 | 35.32 | 35.68 | ↑$0.36 (1.02%) | 34.26 | 35.82 | 1.01M |
| 2025-04-10 | 36.13 | 35.31 | ↓$0.82 (-2.27%) | 34.58 | 36.15 | 1.98M |
| 2025-04-09 | 34.59 | 36.85 | ↑$2.26 (6.53%) | 33.59 | 37.40 | 1.70M |
| 2025-04-08 | 37.54 | 35.23 | ↓$2.31 (-6.15%) | 34.72 | 37.54 | 1.62M |
| 2025-04-07 | 35.62 | 36.12 | ↑$0.50 (1.40%) | 34.65 | 37.71 | 1.92M |
| 2025-04-04 | 40.04 | 37.19 | ↓$2.85 (-7.12%) | 36.76 | 40.04 | 1.49M |
| 2025-04-03 | 41.54 | 41.12 | ↓$0.42 (-1.01%) | 41.08 | 42.21 | 1.33M |
| 2025-04-02 | 42.23 | 42.89 | ↑$0.66 (1.56%) | 42.13 | 42.98 | 574.27K |
| 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 |
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