HESM
Hess Midstream LP NYQ · HESM
$40.64
+0.16
(+0.40%)
Extended · +1.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HESM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $40.65 | $41.28 | $40.62 | $40.64 | 0.4M |
| 2026-07-23 | $41.25 | $41.25 | $40.38 | $40.48 | 0.7M |
| 2026-07-22 | $40.36 | $40.80 | $40.20 | $40.77 | 0.9M |
| 2026-07-21 | $40.41 | $40.41 | $39.65 | $39.97 | 0.8M |
| 2026-07-20 | $40.44 | $40.86 | $40.15 | $40.20 | 0.7M |
| 2026-07-17 | $40.57 | $40.63 | $40.07 | $40.34 | 0.9M |
| 2026-07-16 | $39.43 | $40.35 | $39.43 | $40.10 | 1.0M |
| 2026-07-15 | $40.00 | $40.16 | $39.18 | $39.29 | 0.7M |
| 2026-07-14 | $39.39 | $39.85 | $39.17 | $39.85 | 0.9M |
| 2026-07-13 | $39.16 | $39.46 | $38.97 | $39.21 | 0.7M |
| 2026-07-10 | $38.78 | $38.88 | $38.31 | $38.63 | 0.7M |
| 2026-07-09 | $38.98 | $39.12 | $38.72 | $38.78 | 1.1M |
| 2026-07-08 | $39.35 | $39.44 | $38.86 | $38.99 | 0.7M |
| 2026-07-07 | $38.32 | $39.38 | $38.32 | $39.15 | 0.6M |
| 2026-07-06 | $38.17 | $38.58 | $37.99 | $38.18 | 0.6M |
| 2026-07-02 | $38.17 | $38.29 | $37.86 | $38.16 | 0.9M |
| 2026-07-01 | $37.61 | $37.96 | $37.50 | $37.79 | 0.5M |
| 2026-06-30 | $37.44 | $37.90 | $37.43 | $37.60 | 0.6M |
| 2026-06-29 | $37.70 | $38.00 | $37.26 | $37.34 | 0.6M |
| 2026-06-26 | $37.79 | $37.94 | $37.55 | $37.67 | 1.1M |
| 2026-06-25 | $37.25 | $38.00 | $37.25 | $37.88 | 0.6M |
| 2026-06-24 | $37.52 | $37.74 | $37.09 | $37.28 | 0.7M |
| 2026-06-23 | $37.15 | $38.01 | $36.97 | $38.00 | 0.8M |
| 2026-06-22 | $37.12 | $37.45 | $36.97 | $37.21 | 0.9M |
| 2026-06-18 | $36.50 | $37.21 | $35.86 | $36.79 | 4.6M |
| 2026-06-17 | $37.14 | $37.16 | $36.51 | $36.72 | 1.3M |
| 2026-06-16 | $37.16 | $37.39 | $36.91 | $37.17 | 1.3M |
| 2026-06-15 | $37.87 | $37.87 | $37.38 | $37.46 | 1.3M |
| 2026-06-12 | $38.10 | $38.79 | $38.00 | $38.49 | 1.3M |
| 2026-06-11 | $38.96 | $39.08 | $38.50 | $38.63 | 1.1M |
| 2026-06-10 | $38.31 | $39.32 | $38.31 | $38.78 | 0.7M |
| 2026-06-09 | $38.74 | $38.90 | $38.27 | $38.58 | 1.0M |
| 2026-06-08 | $38.93 | $39.26 | $38.60 | $38.94 | 0.8M |
| 2026-06-05 | $38.91 | $39.10 | $38.63 | $38.82 | 0.6M |
| 2026-06-04 | $38.51 | $39.09 | $38.38 | $38.97 | 1.6M |
| 2026-06-03 | $38.33 | $38.98 | $38.22 | $38.47 | 1.8M |
| 2026-06-02 | $37.85 | $38.74 | $37.85 | $38.19 | 1.7M |
| 2026-06-01 | $37.79 | $38.41 | $37.66 | $37.92 | 0.8M |
| 2026-05-29 | $38.30 | $38.30 | $37.42 | $37.50 | 1.4M |
| 2026-05-28 | $38.59 | $38.85 | $38.16 | $38.34 | 2.3M |
| 2026-05-27 | $39.07 | $39.25 | $38.34 | $38.37 | 2.5M |
| 2026-05-26 | $40.29 | $40.48 | $39.40 | $39.56 | 2.2M |
| 2026-05-22 | $39.67 | $40.80 | $39.65 | $40.68 | 2.0M |
| 2026-05-21 | $40.33 | $40.37 | $39.55 | $39.79 | 2.1M |
| 2026-05-20 | $40.66 | $41.09 | $40.00 | $40.05 | 2.6M |
| 2026-05-19 | $40.78 | $40.80 | $40.26 | $40.73 | 2.4M |
| 2026-05-18 | $40.00 | $40.66 | $39.65 | $40.60 | 2.2M |
| 2026-05-15 | $39.45 | $40.01 | $39.08 | $39.90 | 3.4M |
| 2026-05-14 | $38.89 | $39.28 | $38.78 | $39.23 | 1.2M |
| 2026-05-13 | $38.96 | $39.26 | $38.49 | $38.82 | 2.1M |
| 2026-05-12 | $39.32 | $39.32 | $38.67 | $39.02 | 2.4M |
| 2026-05-11 | $38.27 | $39.34 | $38.17 | $39.19 | 2.6M |
| 2026-05-08 | $38.59 | $38.84 | $37.95 | $38.17 | 2.3M |
| 2026-05-07 | $37.01 | $38.61 | $36.72 | $38.61 | 3.9M |
| 2026-05-06 | $38.54 | $38.93 | $37.82 | $38.22 | 4.7M |
| 2026-05-05 | $39.52 | $39.53 | $38.33 | $39.18 | 4.8M |
| 2026-05-04 | $38.87 | $39.93 | $38.38 | $39.52 | 6.5M |
| 2026-05-01 | $38.95 | $38.98 | $38.07 | $38.12 | 2.0M |
| 2026-04-30 | $38.28 | $39.19 | $38.10 | $39.10 | 2.3M |
| 2026-04-29 | $37.99 | $38.49 | $37.99 | $38.32 | 1.3M |
| 2026-04-28 | $37.77 | $37.87 | $37.31 | $37.81 | 4.4M |
| 2026-04-27 | $37.45 | $37.80 | $36.94 | $37.02 | 1.9M |
| 2026-04-24 | $37.77 | $37.91 | $36.92 | $37.34 | 2.0M |
| 2026-04-23 | $37.86 | $38.15 | $37.67 | $37.86 | 2.3M |
| 2026-04-22 | $37.53 | $37.91 | $37.39 | $37.65 | 1.1M |
| 2026-04-21 | $37.04 | $37.38 | $36.50 | $37.26 | 3.2M |
| 2026-04-20 | $37.37 | $37.72 | $36.79 | $36.95 | 2.3M |
| 2026-04-17 | $37.49 | $37.88 | $36.94 | $37.87 | 2.3M |
| 2026-04-16 | $37.29 | $37.98 | $37.29 | $37.78 | 3.5M |
| 2026-04-15 | $37.49 | $37.63 | $37.02 | $37.25 | 2.5M |
| 2026-04-14 | $38.19 | $38.20 | $37.03 | $37.55 | 2.2M |
| 2026-04-13 | $39.70 | $39.76 | $38.09 | $38.31 | 1.5M |
| 2026-04-10 | $39.37 | $39.67 | $39.31 | $39.57 | 0.9M |
| 2026-04-09 | $39.51 | $40.40 | $39.22 | $39.32 | 1.5M |
| 2026-04-08 | $38.42 | $39.63 | $37.69 | $39.58 | 2.1M |
| 2026-04-07 | $38.94 | $39.53 | $38.94 | $39.35 | 1.4M |
| 2026-04-06 | $38.65 | $38.96 | $38.47 | $38.91 | 1.8M |
| 2026-04-02 | $38.88 | $39.02 | $38.42 | $38.81 | 0.9M |
| 2026-04-01 | $38.55 | $38.69 | $37.20 | $38.12 | 1.6M |
| 2026-03-31 | $39.62 | $39.64 | $38.48 | $38.87 | 1.7M |
| 2026-03-30 | $40.06 | $40.22 | $39.47 | $39.50 | 1.1M |
| 2026-03-27 | $40.12 | $40.24 | $39.65 | $39.79 | 1.1M |
| 2026-03-26 | $39.78 | $40.29 | $39.60 | $40.04 | 1.3M |
| 2026-03-25 | $40.12 | $40.20 | $39.56 | $39.75 | 0.9M |
| 2026-03-24 | $40.15 | $40.79 | $40.11 | $40.16 | 0.8M |
| 2026-03-23 | $39.14 | $40.29 | $39.04 | $40.11 | 1.2M |
| 2026-03-20 | $39.79 | $40.36 | $39.55 | $39.59 | 1.4M |
| 2026-03-19 | $39.69 | $40.39 | $39.61 | $39.68 | 1.8M |
| 2026-03-18 | $39.72 | $39.83 | $39.20 | $39.46 | 1.5M |
| 2026-03-17 | $39.53 | $40.19 | $39.47 | $39.62 | 1.5M |
| 2026-03-16 | $39.17 | $39.53 | $38.74 | $39.34 | 1.7M |
| 2026-03-13 | $39.00 | $39.47 | $38.85 | $38.99 | 1.5M |
| 2026-03-12 | $39.40 | $39.63 | $38.92 | $38.92 | 1.2M |
| 2026-03-11 | $38.78 | $39.36 | $38.75 | $39.35 | 1.0M |
| 2026-03-10 | $38.69 | $39.17 | $38.45 | $38.84 | 1.3M |
| 2026-03-09 | $39.55 | $39.55 | $38.78 | $38.92 | 1.2M |
| 2026-03-06 | $39.01 | $39.32 | $38.56 | $39.26 | 2.0M |
| 2026-03-05 | $39.13 | $39.67 | $38.62 | $38.87 | 1.3M |
| 2026-03-04 | $39.24 | $39.60 | $38.81 | $39.09 | 1.5M |
| 2026-03-03 | $39.81 | $39.90 | $38.87 | $39.47 | 1.5M |
| 2026-03-02 | $39.27 | $39.78 | $38.66 | $39.49 | 1.6M |
| 2026-02-27 | $38.84 | $38.95 | $38.35 | $38.68 | 2.3M |
| 2026-02-26 | $37.83 | $38.70 | $37.63 | $38.61 | 1.9M |
| 2026-02-25 | $38.14 | $38.17 | $37.34 | $38.17 | 0.9M |
| 2026-02-24 | $37.97 | $38.19 | $37.55 | $38.07 | 1.2M |
| 2026-02-23 | $37.96 | $38.27 | $37.53 | $37.98 | 1.4M |
| 2026-02-20 | $37.50 | $37.94 | $37.27 | $37.89 | 1.4M |
| 2026-02-19 | $37.57 | $38.01 | $37.23 | $37.52 | 1.2M |
| 2026-02-18 | $37.12 | $37.46 | $36.95 | $37.37 | 1.2M |
| 2026-02-17 | $36.79 | $36.93 | $36.33 | $36.78 | 1.4M |
| 2026-02-13 | $35.84 | $36.90 | $35.75 | $36.68 | 1.0M |
| 2026-02-12 | $36.19 | $36.65 | $35.73 | $35.86 | 1.2M |
| 2026-02-11 | $36.65 | $37.07 | $36.21 | $36.40 | 1.2M |
| 2026-02-10 | $36.31 | $36.60 | $36.04 | $36.43 | 1.3M |
| 2026-02-09 | $35.69 | $36.29 | $35.62 | $36.22 | 1.4M |
| 2026-02-06 | $35.00 | $35.74 | $34.83 | $35.73 | 1.4M |
| 2026-02-05 | $35.00 | $35.00 | $34.44 | $34.92 | 2.0M |
| 2026-02-04 | $35.35 | $36.12 | $35.20 | $36.07 | 2.0M |
| 2026-02-03 | $34.99 | $35.31 | $34.66 | $35.16 | 2.5M |
| 2026-02-02 | $35.00 | $35.51 | $34.55 | $34.97 | 2.6M |
| 2026-01-30 | $36.00 | $36.14 | $34.78 | $35.47 | 2.3M |
| 2026-01-29 | $36.49 | $36.60 | $35.91 | $36.04 | 1.7M |
| 2026-01-28 | $35.76 | $36.27 | $35.65 | $35.99 | 2.4M |
| 2026-01-27 | $35.10 | $35.71 | $35.06 | $35.62 | 1.6M |
| 2026-01-26 | $35.74 | $35.75 | $35.02 | $35.13 | 1.2M |