Australia Markets close in 5 hrs 30 mins

Hess Midstream LP (HESM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.22+0.51 (+1.72%)
At close: 04:00PM EST
30.22 +0.01 (+0.03%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202229.8930.7129.7330.2230.22663,400
13 Jan 202229.9630.3329.6829.7129.71604,200
12 Jan 202229.7230.1729.3829.7929.79510,900
11 Jan 202229.1729.8028.9629.6129.61257,900
10 Jan 202228.8729.2528.4429.2129.21367,300
07 Jan 202228.0228.8328.0028.6328.63384,900
06 Jan 202228.4928.9128.2828.3628.36458,100
05 Jan 202228.2228.9128.1328.2228.22587,200
04 Jan 202228.0028.7228.0028.1628.16531,600
03 Jan 202227.8228.3327.4727.9327.93589,800
31 Dec 202127.5727.8227.4327.6327.63346,400
30 Dec 202127.2427.7927.2427.6127.61147,700
29 Dec 202127.5827.6326.9627.1927.19246,000
28 Dec 202127.9928.1527.3627.5127.51268,300
27 Dec 202126.9027.9726.6827.9627.96238,100
23 Dec 202126.7427.0226.4526.8626.86222,900
22 Dec 202126.5326.9726.2526.7426.74239,200
21 Dec 202126.1626.9126.1626.6026.60346,900
20 Dec 202125.8126.2325.2425.9325.93551,500
17 Dec 202125.7426.1525.1726.0126.011,220,400
16 Dec 202126.0226.3525.6825.7425.74442,100
15 Dec 202125.6826.0025.0625.8225.82391,100
14 Dec 202125.8426.4425.5625.6825.68323,100
13 Dec 202125.9226.5425.8325.8525.85556,900
10 Dec 202126.4326.4925.6626.0026.00308,200
09 Dec 202125.9726.2325.6926.1526.15300,800
08 Dec 202126.1026.4726.0026.3926.39455,300
07 Dec 202125.5926.1725.5126.1426.14303,100
06 Dec 202125.0325.5024.6725.2625.26279,400
03 Dec 202125.1225.3424.6024.7224.72310,000
02 Dec 202124.7825.0924.3424.9124.91552,100
01 Dec 202124.9425.3523.9924.0024.00618,200
30 Nov 202124.0624.8023.8124.7624.761,719,600
29 Nov 202125.0625.1924.3424.4724.47709,300
26 Nov 202124.5424.7223.9424.6324.63392,000
24 Nov 202125.2625.4924.8425.2925.29268,400
23 Nov 202124.6125.3124.6125.2225.22275,100
22 Nov 202124.0024.7323.7824.4424.44340,900
19 Nov 202123.8024.0023.3523.8823.88314,300
18 Nov 202124.3124.5924.0424.0524.05351,900
17 Nov 202124.7524.8324.1824.4224.42224,200
16 Nov 202125.1925.2024.8024.8724.87457,000
15 Nov 202125.2025.3324.9225.1925.19515,500
12 Nov 202125.2725.5825.0725.1425.14272,500
11 Nov 202125.3425.5225.0825.3625.36254,300
10 Nov 202125.4025.9325.0125.2025.20443,000
09 Nov 202125.7825.7825.3325.5525.55351,100
08 Nov 202125.0925.6024.9525.4025.40286,100
05 Nov 202124.7325.1324.5024.9424.94308,900
04 Nov 202125.1125.2324.1024.7824.78489,500
03 Nov 202125.2225.3324.5124.9824.98654,000
03 Nov 20210.5104 Dividend
02 Nov 202126.0826.4725.7825.8625.35579,800
01 Nov 202125.8226.8825.6325.9725.46912,300
29 Oct 202125.2725.2924.7225.1724.67483,900
28 Oct 202125.5525.8525.1025.3424.84415,400
27 Oct 202125.9426.2725.2525.3124.81544,600
26 Oct 202126.5926.6625.3425.6125.10672,000
25 Oct 202126.7626.8326.1526.3825.86427,300
22 Oct 202126.6426.6826.3026.5726.05197,900
21 Oct 202126.7326.8026.3426.5926.07255,900
20 Oct 202126.5026.9126.3526.8926.36356,700
19 Oct 202126.7426.8626.0626.7126.18535,800
18 Oct 202127.6027.9026.3126.4125.89700,700
15 Oct 202127.0027.5426.7827.4326.89396,000
14 Oct 202126.6526.9526.2326.9426.41469,100
13 Oct 202126.7426.7425.7826.4225.90530,600
12 Oct 202126.2026.7425.9226.7226.19445,400
11 Oct 202126.2526.3525.8926.1725.65572,800
08 Oct 202125.8826.2025.7026.0925.58686,300
07 Oct 202126.1226.1725.8025.9125.40859,300
06 Oct 202126.3026.8125.7026.0025.493,948,500
05 Oct 202128.9329.1528.4429.0428.47330,000
04 Oct 202128.1728.7628.0028.5527.99423,300
01 Oct 202127.7728.0527.1427.9627.41492,200
30 Sept 202128.1428.5327.9028.2127.65173,400
29 Sept 202128.5028.7128.0228.1227.56255,500
28 Sept 202129.0029.1728.0528.1727.61443,400
27 Sept 202129.4430.3429.0429.0428.47672,200
24 Sept 202127.0627.9527.0627.6827.13158,300
23 Sept 202126.5527.3826.4227.1326.59256,500
22 Sept 202126.3826.9426.3726.4625.94112,200
21 Sept 202125.5226.2825.1926.1525.63174,500
20 Sept 202125.5125.8625.1125.3724.87219,300
17 Sept 202126.8926.9225.7725.8725.36243,500
16 Sept 202126.7327.2826.5127.1226.58197,600
15 Sept 202126.2626.8426.1726.8326.30144,800
14 Sept 202126.6926.9125.8826.0725.5690,400
13 Sept 202126.3226.7026.1226.5726.05169,100
10 Sept 202126.7426.7526.1626.2525.73148,100
09 Sept 202126.4726.8026.0626.5826.06241,200
08 Sept 202126.5826.7026.3426.4725.95117,600
07 Sept 202126.5426.6026.2126.5526.0366,300
03 Sept 202126.4526.7926.2526.6126.0889,600
02 Sept 202125.7926.5025.7926.3025.7874,600
01 Sept 202125.8625.9225.2725.6525.1480,400
31 Aug 202125.4525.7425.1625.7425.23216,400
30 Aug 202125.7925.8025.3425.3724.87137,300
27 Aug 202125.0125.7125.0125.5825.0895,300
26 Aug 202125.1225.3124.9324.9924.5084,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...