Hess Midstream LP (HESM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -3.78378378378 | 37 | 37.16 | 35.18 | 1918562 | 35.71379261 | CS |
| 4 | -1.38 | -3.73174689021 | 36.98 | 37.41 | 35.18 | 972245 | 36.06274915 | CS |
| 12 | -1.31 | -3.54917366567 | 36.91 | 39.11 | 34.7 | 831456 | 36.55349344 | CS |
| 26 | -0.13 | -0.363839910439 | 35.73 | 39.11 | 32.75 | 890407 | 35.82306691 | CS |
| 52 | 6.1 | 20.6779661017 | 29.5 | 39.11 | 27.57 | 900099 | 33.93428404 | CS |
| 156 | 6.16 | 20.9239130435 | 29.44 | 39.11 | 23.35 | 682860 | 31.23427151 | CS |
| 260 | 15.92 | 80.8943089431 | 19.68 | 39.11 | 5.7 | 485077 | 29.27957807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 35.6 | -0.29 | -0.81 | 36 | 36.115 | 35.18 | 1254456 |
| 1727131200 | 35.89 | 0.32 | 0.90 | 35.55 | 35.98 | 35.5 | 945894 |
| 1726872000 | 35.57 | -0.1 | -0.28 | 35.65 | 35.7 | 35.24 | 1776851 |
| 1726785600 | 35.67 | -1.2 | -3.25 | 35.715 | 36.03 | 35.59 | 5217695 |
| 1726699200 | 36.87 | -0.08 | -0.22 | 37 | 37.16 | 36.555 | 397912 |
| 1726612800 | 36.95 | -0.23 | -0.62 | 37.31 | 37.41 | 36.7101 | 609746 |
| 1726526400 | 37.18 | 0.47 | 1.28 | 36.92 | 37.24 | 36.72 | 433349 |
| 1726267200 | 36.71 | 0.58 | 1.61 | 36.25 | 36.79 | 36.25 | 429894 |
| 1726180800 | 36.13 | 0.27 | 0.75 | 35.96 | 36.25 | 35.71 | 311894 |
| 1726094400 | 35.86 | 0.11 | 0.31 | 35.63 | 35.985 | 35.3 | 344005 |
| 1726008000 | 35.75 | 0.33 | 0.93 | 35.83 | 35.94 | 35.35 | 832803 |
| 1725921600 | 35.42 | -0.47 | -1.31 | 35.97 | 36 | 35.405 | 650587 |
| 1725662400 | 35.89 | -0.2 | -0.55 | 36.27 | 36.405 | 35.62 | 552209 |
| 1725576000 | 36.09 | -0.25 | -0.69 | 36.59 | 36.62 | 35.95 | 303970 |
| 1725489600 | 36.34 | -0.22 | -0.60 | 36.57 | 36.71 | 36.06 | 546484 |
| 1725403200 | 36.56 | -0.79 | -2.12 | 37.03 | 37.08 | 36.31 | 798150 |
| 1725057600 | 37.35 | 0.78 | 2.13 | 36.44 | 37.38 | 36.4068 | 1359522 |
| 1724971200 | 36.57 | 0.43 | 1.19 | 36.2 | 36.88 | 36.2 | 995922 |
| 1724884800 | 36.14 | -0.84 | -2.27 | 36.98 | 36.98 | 36.12 | 711307 |
| 1724798400 | 36.98 | -0.55 | -1.47 | 37.53 | 37.55 | 36.91 | 698027 |
| 1724712000 | 37.53 | 0.43 | 1.16 | 37.27 | 37.66 | 37.05 | 569350 |
| 1724452800 | 37.1 | 0.49 | 1.34 | 36.87 | 37.18 | 36.77 | 401006 |
| 1724366400 | 36.61 | 0.12 | 0.33 | 36.55 | 36.84 | 36.44 | 331022 |
| 1724280000 | 36.49 | 0.16 | 0.44 | 36.65 | 36.78 | 36.205 | 689295 |
| 1724193600 | 36.33 | -0.66 | -1.78 | 36.99 | 37.0822 | 36.28 | 411440 |
| 1724107200 | 36.99 | 0.39 | 1.07 | 36.61 | 37.1 | 36.48 | 759070 |
| 1723848000 | 36.6 | 0.75 | 2.09 | 35.73 | 36.64 | 35.7 | 799964 |
| 1723761600 | 35.85 | 0.32 | 0.90 | 35.72 | 35.93 | 35.05 | 3311454 |
| 1723675200 | 35.53 | 0.62 | 1.78 | 34.99 | 35.54 | 34.79 | 833831 |
| 1723588800 | 34.91 | -0.24 | -0.68 | 35.17 | 35.2399 | 34.7 | 1096831 |
| 1723502400 | 35.15 | -0.37 | -1.04 | 35.72 | 35.89 | 35.13 | 676918 |
| 1723243200 | 35.52 | -0.49 | -1.36 | 36.01 | 36.1 | 35.21 | 699272 |
| 1723156800 | 36.01 | 0.35 | 0.98 | 34.91 | 36.06 | 34.83 | 1115825 |
| 1723070400 | 35.66 | -0.49 | -1.36 | 36.66 | 36.9899 | 35.66 | 864435 |
| 1722984000 | 36.15 | 0.82 | 2.32 | 35.61 | 36.65 | 35.5 | 792350 |
| 1722897600 | 35.33 | -1.23 | -3.36 | 35.31 | 35.73 | 34.81 | 760401 |
| 1722638400 | 36.56 | -0.39 | -1.06 | 36.68 | 36.85 | 35.72 | 1060424 |
| 1722552000 | 36.95 | -0.53 | -1.41 | 37.66 | 38.03 | 36.6 | 974663 |
| 1722465600 | 37.48 | -0.24 | -0.64 | 38.04 | 38.04 | 37.42 | 1028848 |
| 1722379200 | 37.72 | 0.48 | 1.29 | 37.47 | 38 | 37.29 | 809080 |
| 1722292800 | 37.24 | -0.08 | -0.21 | 37.37 | 37.43 | 37.11 | 528308 |
| 1722033600 | 37.32 | 0.11 | 0.30 | 37.47 | 37.6029 | 37.05 | 558370 |
| 1721947200 | 37.21 | -0.3 | -0.80 | 37.6 | 37.74 | 37.13 | 540953 |
| 1721860800 | 37.51 | -0.9 | -2.34 | 38.33 | 38.478 | 37.4 | 1152405 |
| 1721774400 | 38.41 | -0.17 | -0.44 | 38.6 | 38.6506 | 38.22 | 647948 |
| 1721688000 | 38.58 | 0.08 | 0.21 | 38.74 | 38.91 | 38.35 | 433411 |
| 1721428800 | 38.5 | 0 | 0.00 | 38.55 | 38.77 | 38.31 | 531796 |
| 1721342400 | 38.5 | 0 | 0.00 | 38.47 | 38.8 | 38.27 | 834963 |
| 1721256000 | 38.5 | -0.11 | -0.28 | 38.745 | 39.11 | 38.41 | 939434 |
| 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 | 432978 |
| 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 | 0.33 | 0.91 | 36.56 | 36.88 | 36.395 | 826008 |
| 1719614400 | 36.44 | -0.09 | -0.25 | 36.7 | 36.8 | 36.339 | 765027 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
