Hess Midstream LP (HESM)
40.58
-0.58 (-1.41%)
At close: Mar 04, 2025, 3:59 PM
40.51
-0.17%
After-hours: Mar 04, 2025, 04:10 PM EST
HESM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 41.81 | 42.31 | 40.89 | 41.16 | -0.57 | -1.37% | 2,127,962 |
| Feb 28, 2025 | 40.85 | 41.78 | 40.77 | 41.73 | 0.59 | 1.43% | 1,463,937 |
| Feb 27, 2025 | 40.50 | 41.73 | 40.13 | 41.14 | 0.66 | 1.63% | 1,040,115 |
| Feb 26, 2025 | 40.23 | 40.70 | 39.80 | 40.48 | 0.44 | 1.10% | 1,148,113 |
| Feb 25, 2025 | 40.56 | 40.62 | 39.46 | 40.04 | -0.48 | -1.18% | 1,740,720 |
| Feb 24, 2025 | 40.76 | 41.06 | 40.13 | 40.52 | -0.12 | -0.30% | 993,428 |
| Feb 21, 2025 | 41.08 | 41.16 | 40.22 | 40.64 | -0.62 | -1.50% | 1,090,917 |
| Feb 20, 2025 | 40.81 | 41.40 | 40.37 | 41.26 | 0.06 | 0.15% | 995,545 |
| Feb 19, 2025 | 41.10 | 41.52 | 40.74 | 41.20 | 0.21 | 0.51% | 1,316,700 |
| Feb 18, 2025 | 40.24 | 41.13 | 39.95 | 40.99 | 1.11 | 2.78% | 1,497,640 |
| Feb 14, 2025 | 39.64 | 40.78 | 39.64 | 39.88 | 0.29 | 0.73% | 1,175,719 |
| Feb 13, 2025 | 38.69 | 39.65 | 38.65 | 39.59 | 0.69 | 1.77% | 1,355,500 |
| Feb 12, 2025 | 39.36 | 39.36 | 38.60 | 38.90 | -0.47 | -1.19% | 1,645,547 |
| Feb 11, 2025 | 39.50 | 39.67 | 39.25 | 39.37 | -1.48 | -3.62% | 3,954,500 |
| Feb 10, 2025 | 40.60 | 41.24 | 40.28 | 40.85 | 0.36 | 0.89% | 936,600 |
| Feb 7, 2025 | 40.46 | 40.79 | 40.11 | 40.49 | 0.03 | 0.07% | 589,277 |
| Feb 6, 2025 | 41.15 | 41.21 | 40.07 | 40.46 | -1.45 | -3.46% | 738,545 |
| Feb 5, 2025 | 41.04 | 41.91 | 41.04 | 41.91 | 0.93 | 2.27% | 1,215,400 |
| Feb 4, 2025 | 41.44 | 41.70 | 40.89 | 40.98 | -0.40 | -0.97% | 1,366,500 |
| Feb 3, 2025 | 40.25 | 41.98 | 40.05 | 41.38 | 0.87 | 2.15% | 1,045,190 |
| Jan 31, 2025 | 41.70 | 41.90 | 40.50 | 40.51 | -1.40 | -3.34% | 1,188,700 |
| Jan 30, 2025 | 41.80 | 42.07 | 40.67 | 41.91 | 0.21 | 0.50% | 3,591,900 |
| Jan 29, 2025 | 41.37 | 42.15 | 40.55 | 41.70 | 0.83 | 2.03% | 1,752,800 |
| Jan 28, 2025 | 40.49 | 41.10 | 40.00 | 40.87 | 0.68 | 1.69% | 801,429 |
| Jan 27, 2025 | 41.18 | 41.48 | 39.83 | 40.19 | -1.09 | -2.64% | 1,033,200 |
| Jan 24, 2025 | 40.82 | 41.45 | 40.79 | 41.28 | 0.44 | 1.08% | 765,643 |
| Jan 23, 2025 | 40.89 | 41.09 | 40.48 | 40.84 | 0.09 | 0.22% | 862,230 |
| Jan 22, 2025 | 41.15 | 41.25 | 40.45 | 40.75 | -0.33 | -0.80% | 1,220,253 |
| Jan 21, 2025 | 41.25 | 41.61 | 40.95 | 41.08 | -0.20 | -0.48% | 1,548,447 |
| Jan 17, 2025 | 40.02 | 41.37 | 40.02 | 41.28 | 0.98 | 2.43% | 1,042,500 |
| Jan 16, 2025 | 39.36 | 40.38 | 39.36 | 40.30 | 0.82 | 2.08% | 922,671 |
| Jan 15, 2025 | 40.45 | 40.45 | 39.25 | 39.48 | -0.59 | -1.47% | 963,200 |
| Jan 14, 2025 | 39.06 | 40.60 | 38.94 | 40.07 | 1.20 | 3.09% | 1,211,600 |
| Jan 13, 2025 | 38.00 | 38.88 | 38.00 | 38.87 | 0.99 | 2.61% | 734,545 |
| Jan 10, 2025 | 38.50 | 38.72 | 37.51 | 37.88 | -0.55 | -1.43% | 608,500 |
| Jan 8, 2025 | 37.90 | 38.44 | 37.78 | 38.43 | 0.50 | 1.32% | 657,135 |
| Jan 7, 2025 | 38.08 | 38.38 | 37.79 | 37.93 | -0.01 | -0.03% | 702,147 |
| Jan 6, 2025 | 37.86 | 38.41 | 37.81 | 37.94 | 0.09 | 0.24% | 504,939 |
| Jan 3, 2025 | 37.79 | 38.19 | 37.69 | 37.85 | 0.26 | 0.69% | 386,038 |
| Jan 2, 2025 | 37.25 | 37.82 | 37.19 | 37.59 | 0.56 | 1.51% | 467,000 |
| Dec 31, 2024 | 37.10 | 37.57 | 36.79 | 37.03 | 0.02 | 0.05% | 798,600 |
| Dec 30, 2024 | 36.56 | 37.16 | 35.95 | 37.01 | 0.47 | 1.29% | 668,506 |
| Dec 27, 2024 | 36.21 | 36.54 | 36.01 | 36.54 | 0.17 | 0.47% | 955,735 |
| Dec 26, 2024 | 37.18 | 37.34 | 36.25 | 36.37 | -0.93 | -2.49% | 730,200 |
| Dec 24, 2024 | 36.92 | 37.67 | 36.73 | 37.30 | 0.57 | 1.55% | 462,600 |
| Dec 23, 2024 | 36.19 | 36.88 | 35.92 | 36.73 | 0.53 | 1.46% | 778,600 |
| Dec 20, 2024 | 35.76 | 36.68 | 35.69 | 36.20 | 0.34 | 0.95% | 4,899,900 |
| Dec 19, 2024 | 35.91 | 36.84 | 35.86 | 35.86 | 0.28 | 0.79% | 1,374,123 |
| Dec 18, 2024 | 36.04 | 36.53 | 35.58 | 35.58 | -0.46 | -1.28% | 1,257,200 |
| Dec 17, 2024 | 35.96 | 36.12 | 35.53 | 36.04 | -0.19 | -0.52% | 911,900 |