Free Trial

Hess Midstream (HESM) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free HESM Stock Alerts
$34.91
-0.03 (-0.09%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hess Midstream Stock Price Performance

5 Day
Performance
-1.16%
1 Month
Performance
-3.38%
3 Month
Performance
+2.98%
6 Month
Performance
+17.07%
Year-To-Date
Performance
+10.37%
1 Year
Performance
+18.98%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

HESM Stock Chart for Sunday, April, 28, 2024

HESM Chart by TradingView

Hess Midstream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/16/2024$33.24$33.28
+0.12%		$33.44$33.07753,617 shs$7.64 billion
02/15/2024$32.74$33.24
+1.53%		$33.25$32.73948,871 shs$7.63 billion
02/14/2024$32.77$32.74
-0.08%		$33.09$32.65707,873 shs$7.52 billion
02/13/2024$32.76$32.77
+0.03%		$32.79$32.36689,723 shs$7.53 billion
02/12/2024$32.27$32.76
+1.50%		$32.84$32.36553,601 shs$7.52 billion
02/09/2024$32.55$32.27
-0.86%		$32.61$32.15778,085 shs$7.41 billion
02/08/2024$32.61$32.55
-0.17%		$32.71$32.41858,138 shs$7.48 billion
02/07/2024$33.25$32.61
-1.94%		$32.96$32.451.53 million shs$7.49 billion
02/06/2024$34.67$33.25
-4.10%		$33.60$33.043.95 million shs$7.64 billion
02/05/2024$34.23$34.67
+1.29%		$34.75$34.03935,817 shs$7.96 billion
02/02/2024$34.19$34.22
+0.09%		$34.42$33.721.20 million shs$7.86 billion
02/01/2024$33.75$34.19
+1.30%		$34.55$33.812.16 million shs$7.85 billion
01/31/2024$34.15$33.75
-1.17%		$33.85$33.121.64 million shs$7.75 billion
01/30/2024$34.05$34.15
+0.29%		$34.25$33.681.09 million shs$7.84 billion
01/29/2024$33.90$34.05
+0.44%		$34.12$33.491.04 million shs$7.82 billion

Related Companies:
This page (NYSE:HESM) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace