Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HESM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 35.48 | 0.18 | 0.51% | 35.52 | 35.7197 | 35.35 | 410,178 |
| May 23 2024 | 35.30 | -0.21 | -0.59% | 35.54 | 35.78 | 35.22 | 487,242 |
| May 22 2024 | 35.51 | -0.30 | -0.84% | 35.90 | 36.19 | 35.40 | 693,170 |
| May 21 2024 | 35.81 | 0.02 | 0.06% | 35.79 | 35.91 | 35.54 | 574,543 |
| May 20 2024 | 35.79 | 0.37 | 1.04% | 35.40 | 35.88 | 35.34 | 942,461 |
| May 17 2024 | 35.42 | 0.31 | 0.88% | 35.07 | 35.51 | 34.80 | 1,045,732 |
| May 16 2024 | 35.11 | -0.10 | -0.28% | 35.11 | 35.57 | 34.85 | 635,499 |
| May 15 2024 | 35.21 | -0.24 | -0.68% | 35.50 | 35.56 | 35.16 | 929,860 |
| May 14 2024 | 35.45 | 0.25 | 0.71% | 35.22 | 35.47 | 35.15 | 784,755 |
| May 13 2024 | 35.20 | 0.10 | 0.28% | 35.32 | 35.5799 | 35.11 | 1,000,152 |
| May 10 2024 | 35.10 | 0.03 | 0.09% | 35.10 | 35.18 | 34.82 | 709,632 |
| May 09 2024 | 35.07 | -0.01 | -0.03% | 34.99 | 35.09 | 34.755 | 642,005 |
| May 08 2024 | 35.08 | 0.32 | 0.92% | 34.79 | 35.12 | 34.345 | 1,782,075 |
| May 07 2024 | 34.76 | 0.03 | 0.09% | 34.70 | 35.09 | 34.55 | 1,418,129 |
| May 06 2024 | 34.73 | 0.48 | 1.40% | 34.35 | 34.865 | 34.27 | 914,429 |
| May 03 2024 | 34.25 | 0.32 | 0.94% | 33.99 | 34.26 | 33.67 | 566,370 |
| May 02 2024 | 33.93 | 0.45 | 1.34% | 33.67 | 34.00 | 33.53 | 643,545 |
| May 01 2024 | 33.48 | -0.62 | -1.82% | 33.37 | 33.63 | 32.75 | 1,009,230 |
| Apr 30 2024 | 34.10 | -0.79 | -2.26% | 35.21 | 35.21 | 34.08 | 1,354,402 |
| Apr 29 2024 | 34.89 | -0.02 | -0.06% | 34.90 | 35.2099 | 34.73 | 579,838 |
| Apr 26 2024 | 34.91 | -0.03 | -0.09% | 35.01 | 35.25 | 34.51 | 900,392 |
| Apr 25 2024 | 34.94 | -0.69 | -1.94% | 35.345 | 35.45 | 34.56 | 1,515,909 |
| Apr 24 2024 | 35.63 | 0.30 | 0.85% | 35.26 | 35.90 | 34.81 | 1,140,592 |
| Apr 23 2024 | 35.33 | -0.28 | -0.79% | 35.67 | 35.69 | 35.25 | 821,146 |
| Apr 22 2024 | 35.61 | 0.28 | 0.79% | 35.39 | 35.72 | 35.05 | 932,610 |
| Apr 19 2024 | 35.33 | 0.48 | 1.38% | 35.00 | 35.74 | 34.92 | 736,386 |
| Apr 18 2024 | 34.85 | 0.11 | 0.32% | 34.94 | 35.075 | 34.6403 | 693,672 |
| Apr 17 2024 | 34.74 | 0.42 | 1.22% | 34.49 | 34.93 | 34.3601 | 599,815 |
| Apr 16 2024 | 34.32 | -0.34 | -0.98% | 34.625 | 34.625 | 34.07 | 691,523 |
| Apr 15 2024 | 34.66 | -0.60 | -1.70% | 35.40 | 35.6163 | 34.63 | 703,140 |
| Apr 12 2024 | 35.26 | -0.51 | -1.43% | 35.82 | 36.37 | 35.23 | 904,170 |
| Apr 11 2024 | 35.77 | 0.03 | 0.08% | 35.92 | 35.99 | 35.52 | 642,551 |
| Apr 10 2024 | 35.74 | -0.32 | -0.89% | 35.99 | 36.04 | 35.72 | 641,123 |
| Apr 09 2024 | 36.06 | 0.02 | 0.06% | 36.09 | 36.27 | 35.88 | 766,345 |
| Apr 08 2024 | 36.04 | 0.30 | 0.84% | 36.00 | 36.36 | 35.80 | 969,250 |
| Apr 05 2024 | 35.74 | -0.51 | -1.41% | 36.19 | 36.20 | 35.665 | 843,529 |
| Apr 04 2024 | 36.25 | -0.23 | -0.63% | 36.55 | 36.735 | 36.18 | 534,729 |
| Apr 03 2024 | 36.48 | 0.39 | 1.08% | 36.24 | 36.84 | 36.225 | 700,861 |
| Apr 02 2024 | 36.09 | 0.14 | 0.39% | 36.1605 | 36.33 | 35.95 | 595,615 |
| Apr 01 2024 | 35.95 | -0.18 | -0.50% | 36.13 | 36.21 | 35.915 | 613,009 |
| Mar 28 2024 | 36.13 | 0.30 | 0.84% | 36.00 | 36.40 | 35.84 | 832,191 |
| Mar 27 2024 | 35.83 | 0.36 | 1.01% | 35.53 | 35.84 | 35.46 | 861,873 |
| Mar 26 2024 | 35.47 | -0.17 | -0.48% | 35.61 | 35.705 | 35.39 | 336,977 |
| Mar 25 2024 | 35.64 | -0.07 | -0.20% | 35.73 | 35.95 | 35.57 | 352,579 |
| Mar 22 2024 | 35.71 | -0.11 | -0.31% | 35.90 | 36.01 | 35.645 | 596,485 |
| Mar 21 2024 | 35.82 | 0.49 | 1.39% | 35.33 | 35.85 | 35.285 | 480,042 |
| Mar 20 2024 | 35.33 | -0.05 | -0.14% | 35.20 | 35.4568 | 34.97 | 585,342 |
| Mar 19 2024 | 35.38 | 0.07 | 0.20% | 35.35 | 35.56 | 35.21 | 600,445 |
| Mar 18 2024 | 35.31 | 0.13 | 0.37% | 35.33 | 35.48 | 35.06 | 643,473 |
| Mar 15 2024 | 35.18 | -0.12 | -0.34% | 35.24 | 35.88 | 35.05 | 4,137,063 |
| Mar 14 2024 | 35.30 | -0.11 | -0.31% | 35.37 | 35.51 | 34.72 | 778,728 |
| Mar 13 2024 | 35.41 | -0.31 | -0.87% | 35.86 | 35.95 | 35.36 | 952,498 |
| Mar 12 2024 | 35.72 | 0.22 | 0.62% | 35.77 | 35.94 | 35.50 | 839,885 |
| Mar 11 2024 | 35.50 | 0.46 | 1.31% | 35.00 | 35.68 | 34.90 | 1,007,331 |
| Mar 08 2024 | 35.04 | 0.14 | 0.40% | 34.75 | 35.29 | 34.52 | 778,434 |
| Mar 07 2024 | 34.90 | -0.25 | -0.71% | 35.15 | 35.37 | 34.87 | 627,468 |
| Mar 06 2024 | 35.15 | 0.08 | 0.23% | 35.35 | 35.63 | 35.14 | 731,970 |
| Mar 05 2024 | 35.07 | 0.40 | 1.15% | 34.67 | 35.32 | 34.67 | 662,212 |
| Mar 04 2024 | 34.67 | 0.03 | 0.09% | 34.63 | 34.84 | 34.5773 | 521,155 |
| Mar 01 2024 | 34.64 | 0.55 | 1.61% | 34.32 | 34.90 | 34.285 | 420,877 |
| Feb 29 2024 | 34.09 | 0.11 | 0.32% | 34.04 | 34.435 | 33.985 | 1,067,344 |
| Feb 28 2024 | 33.98 | -0.04 | -0.12% | 34.03 | 34.39 | 33.91 | 392,350 |
| Feb 27 2024 | 34.02 | -0.19 | -0.56% | 34.15 | 34.39 | 33.83 | 721,565 |
| Feb 26 2024 | 34.21 | -0.43 | -1.24% | 34.61 | 34.74 | 33.97 | 910,802 |
