Hess Midstream LP (HESM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -3.47600518807 | 38.55 | 38.91 | 37.13 | 661303 | 37.93676231 | CS |
| 4 | 0.51 | 1.38964577657 | 36.7 | 39.11 | 36.339 | 640191 | 37.71771918 | CS |
| 12 | 3.22 | 9.47337452192 | 33.99 | 39.11 | 33.67 | 928454 | 35.79041662 | CS |
| 26 | 3.51 | 10.4154302671 | 33.7 | 39.11 | 32.145 | 918296 | 35.14532095 | CS |
| 52 | 5.21 | 16.28125 | 32 | 39.11 | 27.57 | 890248 | 32.87742478 | CS |
| 156 | 13.86 | 59.3576017131 | 23.35 | 39.11 | 23.2 | 639331 | 30.76354182 | CS |
| 260 | 16.85 | 82.7603143418 | 20.36 | 39.11 | 5.7 | 458799 | 28.74407451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 37.21 | -0.3 | -0.80 | 37.6 | 37.7699 | 37.13 | 546952 |
| 1721860800 | 37.51 | -0.9 | -2.34 | 38.47 | 38.65 | 37.4 | 1157119 |
| 1721774400 | 38.41 | -0.19 | -0.49 | 38.6 | 38.6506 | 38.22 | 647948 |
| 1721688000 | 38.6 | 0.1 | 0.26 | 38.74 | 38.91 | 38.35 | 585313 |
| 1721428800 | 38.5 | 0 | 0.00 | 38.63 | 38.77 | 38.31 | 534618 |
| 1721342400 | 38.5 | 0 | 0.00 | 38.47 | 38.8 | 38.27 | 834963 |
| 1721256000 | 38.5 | -0.11 | -0.28 | 38.71 | 39.11 | 38.41 | 947174 |
| 1721169600 | 38.61 | 0.28 | 0.73 | 38.45 | 38.62 | 38.24 | 1064651 |
| 1721083200 | 38.33 | 0.23 | 0.60 | 38.31 | 38.61 | 38.17 | 520405 |
| 1720824000 | 38.1 | 0.46 | 1.22 | 37.79 | 38.15 | 37.62 | 487259 |
| 1720737600 | 37.64 | 0.09 | 0.24 | 37.64 | 37.729 | 37.4 | 437585 |
| 1720651200 | 37.55 | 0.38 | 1.02 | 37.28 | 37.55 | 37 | 411857 |
| 1720564800 | 37.17 | 0.05 | 0.13 | 37.21 | 37.38 | 36.84 | 558131 |
| 1720478400 | 37.12 | 0.07 | 0.19 | 37.18 | 37.3 | 37.01 | 535175 |
| 1720219200 | 37.05 | -0.21 | -0.56 | 37.33 | 37.36 | 36.77 | 500519 |
| 1720040640 | 37.26 | 0.5 | 1.36 | 36.91 | 37.31 | 36.76 | 389715 |
| 1719960000 | 36.76 | -0.01 | -0.03 | 36.92 | 37.16 | 36.61 | 590995 |
| 1719873600 | 36.77 | 0.24 | 0.66 | 36.56 | 36.88 | 36.395 | 826008 |
| 1719614400 | 36.53 | 0 | 0.00 | 36.53 | 36.53 | 36.53 | 0 |
| 1719528000 | 36.53 | 0.05 | 0.14 | 36.66 | 36.73 | 36.43 | 748206 |
| 1719441600 | 36.48 | -0.22 | -0.60 | 36.75 | 36.84 | 36.39 | 707998 |
| 1719355200 | 36.7 | -0.01 | -0.03 | 36.9 | 37.13 | 36.55 | 746801 |
| 1719268800 | 36.71 | 0.71 | 1.97 | 35.98 | 36.73 | 35.98 | 1084333 |
| 1719009600 | 36 | 0.03 | 0.08 | 36.03 | 36.2 | 35.75 | 3372947 |
| 1718923200 | 35.97 | 0.29 | 0.81 | 35.74 | 36.06 | 35.59 | 1138293 |
| 1718750400 | 35.68 | 0.37 | 1.05 | 35.44 | 36.08 | 35.39 | 1505196 |
| 1718664000 | 35.31 | 0.08 | 0.23 | 35.13 | 35.48 | 34.96 | 605700 |
| 1718404800 | 35.23 | -0.18 | -0.51 | 35.41 | 35.45 | 35.07 | 972398 |
| 1718318400 | 35.41 | 0.37 | 1.06 | 35.09 | 35.55 | 34.9101 | 1163699 |
| 1718232000 | 35.04 | 0.18 | 0.52 | 35.08 | 35.25 | 34.85 | 1225419 |
| 1718145600 | 34.86 | -0.14 | -0.40 | 34.98 | 34.98 | 34.625 | 802432 |
| 1718059200 | 35 | 0.3 | 0.86 | 34.85 | 35.2 | 34.45 | 994793 |
| 1717800000 | 34.7 | 0.1 | 0.29 | 34.59 | 34.88 | 34.3 | 885543 |
| 1717713600 | 34.6 | 0.35 | 1.02 | 34.27 | 34.635 | 34.1 | 813977 |
| 1717627200 | 34.25 | 0.01 | 0.03 | 34.26 | 34.49 | 34.05 | 657173 |
| 1717540800 | 34.24 | -0.09 | -0.26 | 34.03 | 34.27 | 33.82 | 1233875 |
| 1717454400 | 34.33 | -0.42 | -1.21 | 34.75 | 34.755 | 34.2 | 1214571 |
| 1717195200 | 34.75 | 0.45 | 1.31 | 34.3 | 34.78 | 34.02 | 2508174 |
| 1717108800 | 34.3 | -1.51 | -4.22 | 34.19 | 34.78 | 34.18 | 3843470 |
| 1717022400 | 35.81 | -0.12 | -0.33 | 36.04 | 36.19 | 35.53 | 553796 |
| 1716936000 | 35.93 | 0.45 | 1.27 | 35.64 | 36.3 | 35.615 | 454729 |
| 1716590400 | 35.48 | 0.18 | 0.51 | 35.52 | 35.7197 | 35.35 | 410178 |
| 1716504000 | 35.3 | -0.21 | -0.59 | 35.54 | 35.78 | 35.22 | 493666 |
| 1716417600 | 35.51 | -0.3 | -0.84 | 35.9 | 36.19 | 35.4 | 693170 |
| 1716331200 | 35.81 | 0.02 | 0.06 | 35.79 | 35.91 | 35.54 | 574543 |
| 1716244800 | 35.79 | 0.37 | 1.04 | 35.4 | 35.88 | 35.34 | 942461 |
| 1715985600 | 35.42 | 0.31 | 0.88 | 35.07 | 35.51 | 34.8 | 1045732 |
| 1715899200 | 35.11 | -0.1 | -0.28 | 35.11 | 35.57 | 34.85 | 635499 |
| 1715812800 | 35.21 | -0.24 | -0.68 | 35.5 | 35.56 | 35.16 | 929860 |
| 1715726400 | 35.45 | 0.25 | 0.71 | 35.22 | 35.47 | 35.15 | 784755 |
| 1715640000 | 35.2 | 0.1 | 0.28 | 35.32 | 35.5799 | 35.11 | 1000152 |
| 1715380800 | 35.1 | 0.03 | 0.09 | 35.1 | 35.18 | 34.82 | 709632 |
| 1715294400 | 35.07 | -0.01 | -0.03 | 34.99 | 35.09 | 34.755 | 642005 |
| 1715208000 | 35.08 | 0.32 | 0.92 | 34.79 | 35.12 | 34.345 | 1782075 |
| 1715121600 | 34.76 | 0.03 | 0.09 | 34.7 | 35.09 | 34.55 | 1418129 |
| 1715035200 | 34.73 | 0.48 | 1.40 | 34.35 | 34.865 | 34.27 | 914429 |
| 1714776000 | 34.25 | 0.32 | 0.94 | 33.99 | 34.26 | 33.67 | 566370 |
| 1714689600 | 33.93 | 0.45 | 1.34 | 33.67 | 34 | 33.53 | 643545 |
| 1714603200 | 33.479999 | -0.62 | -1.82 | 33.369999 | 33.63 | 32.75 | 1009230 |
| 1714516800 | 34.1 | -0.79 | -2.26 | 35.21 | 35.21 | 34.08 | 1354402 |
| 1714430400 | 34.89 | -0.02 | -0.06 | 34.9 | 35.2099 | 34.73 | 579838 |
| 1714171200 | 34.91 | -0.03 | -0.09 | 35.01 | 35.25 | 34.51 | 900392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
