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 | -1.03 | -2.78981581798 | 36.92 | 37.41 | 35.24 | 1687111 | 35.87563455 | CS |
| 4 | -1.38 | -3.70270995439 | 37.27 | 37.66 | 35.24 | 923141 | 36.18929344 | CS |
| 12 | -0.67 | -1.83260393873 | 36.56 | 39.11 | 34.7 | 817950 | 36.59827721 | CS |
| 26 | 0.16 | 0.447802966695 | 35.73 | 39.11 | 32.75 | 887051 | 35.82501959 | CS |
| 52 | 6.39 | 21.6610169492 | 29.5 | 39.11 | 27.57 | 898498 | 33.91674603 | CS |
| 156 | 9.34 | 35.1789077213 | 26.55 | 39.11 | 23.35 | 680488 | 31.21183712 | CS |
| 260 | 16 | 80.4424333836 | 19.89 | 39.11 | 5.7 | 483429 | 29.25461523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.71 | 36.03 | 35.57 | 5568770 |
| 1726699200 | 36.87 | -0.08 | -0.22 | 37 | 37.16 | 36.555 | 401500 |
| 1726612800 | 36.95 | -0.23 | -0.62 | 37.2 | 37.41 | 36.7101 | 614431 |
| 1726526400 | 37.18 | 0.47 | 1.28 | 36.92 | 37.24 | 36.72 | 435337 |
| 1726267200 | 36.71 | 0.58 | 1.61 | 36.25 | 36.79 | 36.25 | 436700 |
| 1726180800 | 36.13 | 0.27 | 0.75 | 35.9 | 36.25 | 35.67 | 318735 |
| 1726094400 | 35.86 | 0.11 | 0.31 | 35.63 | 35.985 | 35.3 | 344005 |
| 1726008000 | 35.75 | 0.33 | 0.93 | 35.79 | 35.94 | 35.35 | 850625 |
| 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 | 555950 |
| 1725576000 | 36.09 | -0.25 | -0.69 | 36.56 | 36.69 | 35.95 | 305125 |
| 1725489600 | 36.34 | -0.22 | -0.60 | 36.57 | 36.71 | 36.06 | 546484 |
| 1725403200 | 36.56 | -0.79 | -2.12 | 37.19 | 37.19 | 36.31 | 806374 |
| 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 | 35.85 | 36.64 | 35.7 | 805886 |
| 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 | 35.21 | 35.245 | 34.7 | 1103859 |
| 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 | 35.37 | 35.73 | 34.81 | 783786 |
| 1722638400 | 36.56 | -0.39 | -1.06 | 36.65 | 36.85 | 35.72 | 1087435 |
| 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 | 37.7699 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
