Free Trial

Hess Midstream (HESM) Stock Chart & Stock Price History

→ POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad)
Free HESM Stock Alerts
$35.42
+0.31 (+0.88%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hess Midstream Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
+1.66%
3 Month
Performance
+6.43%
6 Month
Performance
+13.09%
Year-To-Date
Performance
+11.98%
1 Year
Performance
+28.61%
Receive HESM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hess Midstream and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

HESM Stock Chart for Saturday, May, 18, 2024

HESM Chart by TradingView

Hess Midstream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$35.12$35.42
+0.85%		$35.51$34.801.05 million shs$8.02 billion
05/16/2024$35.21$35.12
-0.26%		$35.56$34.85635,499 shs$7.95 billion
05/15/2024$35.45$35.21
-0.68%		$35.55$35.16929,793 shs$7.97 billion
05/14/2024$35.20$35.45
+0.71%		$35.47$35.15728,843 shs$8.02 billion
05/13/2024$35.10$35.20
+0.28%		$35.58$35.11997,065 shs$7.97 billion
05/10/2024$35.06$35.10
+0.11%		$35.17$34.82709,604 shs$7.94 billion
05/09/2024$35.09$35.06
-0.09%		$35.09$34.76641,997 shs$7.93 billion
05/08/2024$34.76$35.09
+0.95%		$35.12$34.351.78 million shs$7.94 billion
05/07/2024$34.74$34.76
+0.06%		$35.09$34.551.42 million shs$7.87 billion
05/06/2024$34.25$34.74
+1.43%		$34.86$34.33914,426 shs$7.86 billion
05/03/2024$33.93$34.25
+0.94%		$34.26$33.67566,370 shs$7.75 billion
05/02/2024$33.48$33.93
+1.34%		$34.00$33.53643,495 shs$7.68 billion
05/01/2024$34.08$33.48
-1.76%		$33.63$32.751.01 million shs$7.58 billion
04/30/2024$34.89$34.08
-2.32%		$34.99$34.081.35 million shs$7.71 billion
04/29/2024$34.91$34.89
-0.06%		$35.21$34.74579,838 shs$7.90 billion
04/26/2024$34.93$34.86
-0.20%		$35.25$34.55900,391 shs$7.89 billion
04/25/2024$35.59$34.93
-1.85%		$35.71$34.561.52 million shs$7.91 billion
04/24/2024$35.32$35.59
+0.76%		$35.90$34.811.14 million shs$8.05 billion
04/23/2024$35.62$35.32
-0.84%		$35.69$35.25821,145 shs$7.99 billion
04/22/2024$35.33$35.62
+0.82%		$35.72$35.05932,547 shs$8.06 billion
04/19/2024$34.84$35.34
+1.44%		$35.74$34.96736,386 shs$8.00 billion
04/18/2024$34.74$34.84
+0.29%		$35.08$34.66693,672 shs$7.88 billion
04/17/2024$34.33$34.74
+1.19%		$34.93$34.36599,813 shs$7.86 billion
04/16/2024$34.66$34.33
-0.95%		$34.63$34.07701,566 shs$7.77 billion
04/15/2024$35.26$34.66
-1.70%		$35.62$34.63703,140 shs$7.84 billion
04/12/2024$35.75$35.24
-1.43%		$36.37$35.23904,170 shs$7.98 billion
04/11/2024$35.74$35.75
+0.03%		$35.99$35.52642,551 shs$8.09 billion
04/10/2024$36.06$35.74
-0.89%		$36.03$35.73643,820 shs$8.09 billion
04/09/2024$36.05$36.06
+0.03%		$36.27$35.88766,345 shs$8.16 billion
04/08/2024$35.74$36.05
+0.87%		$36.36$35.80969,249 shs$8.16 billion
04/05/2024$36.24$35.73
-1.41%		$36.27$35.67844,041 shs$8.09 billion
04/04/2024$36.49$36.24
-0.69%		$36.74$36.18534,729 shs$8.20 billion
04/03/2024$36.08$36.49
+1.14%		$36.84$36.23700,711 shs$8.26 billion
04/02/2024$35.95$36.08
+0.36%		$36.33$35.95599,094 shs$8.17 billion
04/01/2024$36.13$35.95
-0.50%		$36.21$35.92613,004 shs$8.14 billion
03/29/2024$36.13$36.13$36.40$35.84832,196 shs$8.18 billion
03/28/2024$35.84$36.13
+0.82%		$36.40$35.84832,191 shs$8.18 billion
03/27/2024$35.47$35.84
+1.03%		$35.84$35.46861,871 shs$8.11 billion
03/26/2024$35.64$35.47
-0.46%		$35.70$35.39337,186 shs$8.03 billion
03/25/2024$35.71$35.64
-0.21%		$35.95$35.58352,579 shs$8.06 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$35.83$35.72
-0.31%		$36.00$35.65596,485 shs$8.08 billion
03/21/2024$35.33$35.83
+1.43%		$35.85$35.29480,042 shs$8.11 billion
03/20/2024$35.38$35.33
-0.16%		$35.46$34.97585,342 shs$7.99 billion
03/19/2024$35.31$35.38
+0.21%		$35.56$35.21600,443 shs$8.01 billion
03/18/2024$35.18$35.31
+0.36%		$35.48$35.07643,473 shs$7.99 billion
03/15/2024$35.30$35.11
-0.54%		$35.88$35.054.14 million shs$7.95 billion
03/14/2024$35.42$35.30
-0.34%		$35.51$34.72778,637 shs$7.99 billion
03/13/2024$35.73$35.42
-0.87%		$35.95$35.37952,498 shs$8.02 billion
03/12/2024$35.47$35.73
+0.73%		$35.94$35.50839,885 shs$8.09 billion
03/11/2024$35.04$35.47
+1.23%		$35.68$34.911.01 million shs$8.03 billion
03/08/2024$34.89$35.04
+0.43%		$35.29$34.58778,134 shs$8.05 billion
03/07/2024$35.15$34.89
-0.74%		$35.37$34.87627,467 shs$8.01 billion
03/06/2024$35.08$35.15
+0.20%		$35.63$35.14731,970 shs$8.07 billion
03/05/2024$34.67$35.08
+1.20%		$35.32$34.67662,212 shs$8.06 billion
03/04/2024$34.64$34.67
+0.07%		$34.84$34.58521,155 shs$7.96 billion
03/01/2024$34.11$34.64
+1.55%		$34.90$34.29420,861 shs$7.96 billion
02/29/2024$33.98$34.11
+0.40%		$34.44$33.991.07 million shs$7.83 billion
02/28/2024$34.02$33.98
-0.13%		$34.39$33.91392,350 shs$7.80 billion
02/27/2024$34.19$34.02
-0.50%		$34.39$33.84720,367 shs$7.81 billion
02/26/2024$34.64$34.19
-1.30%		$34.74$33.97910,802 shs$7.85 billion
02/23/2024$34.76$34.63
-0.39%		$34.86$34.46649,950 shs$7.95 billion
02/22/2024$34.15$34.76
+1.79%		$34.86$33.92782,418 shs$7.98 billion
02/21/2024$33.65$34.15
+1.50%		$34.42$33.67817,454 shs$7.84 billion
02/20/2024$33.28$33.65
+1.10%		$33.65$33.00979,134 shs$7.73 billion
02/19/2024$33.28$33.28$33.44$33.04753,600 shs$7.64 billion

Related Companies:
This page (NYSE:HESM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press