9 luxury homes to consider if money is no object

Ever thought about what a multimillion pound budget would buy you?

Hess Midstream Partners LP (HESM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.94

-0.69

(-1.94%)

At close: 04:00PM EDT

35.15

+0.21

(+0.60%)

After hours:

06:11PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	35.49	35.71	34.56	34.94	34.94	1,520,400
24 Apr 2024	35.26	35.90	34.81	35.63	35.63	1,140,600
23 Apr 2024	35.67	35.69	35.25	35.33	35.33	821,200
22 Apr 2024	35.39	35.72	35.05	35.61	35.61	932,500
19 Apr 2024	34.92	35.74	34.92	35.33	35.33	736,400
18 Apr 2024	34.94	35.08	34.64	34.85	34.85	693,700
17 Apr 2024	34.49	34.93	34.36	34.74	34.74	599,800
16 Apr 2024	34.58	34.67	34.07	34.32	34.32	701,600
15 Apr 2024	35.40	35.62	34.63	34.66	34.66	703,100
12 Apr 2024	35.82	36.37	35.23	35.26	35.26	904,200
11 Apr 2024	35.92	35.99	35.52	35.77	35.77	642,600
10 Apr 2024	35.93	36.04	35.72	35.74	35.74	643,800
09 Apr 2024	36.09	36.27	35.88	36.06	36.06	766,300
08 Apr 2024	36.00	36.36	35.80	36.04	36.04	969,200
05 Apr 2024	36.19	36.20	35.67	35.74	35.74	844,000
04 Apr 2024	36.55	36.74	36.18	36.25	36.25	534,700
03 Apr 2024	36.24	36.84	36.22	36.48	36.48	700,900
02 Apr 2024	36.04	36.33	35.95	36.09	36.09	599,000
01 Apr 2024	36.09	36.21	35.92	35.95	35.95	613,000
28 Mar 2024	36.00	36.40	35.84	36.13	36.13	832,200
27 Mar 2024	35.53	35.84	35.46	35.83	35.83	861,900
26 Mar 2024	35.61	35.70	35.39	35.47	35.47	337,200
25 Mar 2024	35.73	35.95	35.57	35.64	35.64	352,600
22 Mar 2024	35.90	36.01	35.65	35.71	35.71	596,500
21 Mar 2024	35.33	35.85	35.28	35.82	35.82	480,000
20 Mar 2024	35.28	35.46	34.97	35.33	35.33	585,300
19 Mar 2024	35.35	35.56	35.21	35.38	35.38	600,400
18 Mar 2024	35.33	35.48	35.06	35.31	35.31	643,500
15 Mar 2024	35.24	35.88	35.05	35.18	35.18	4,140,400
14 Mar 2024	35.37	35.51	34.72	35.30	35.30	778,600
13 Mar 2024	35.86	35.95	35.36	35.41	35.41	952,500
12 Mar 2024	35.77	35.94	35.50	35.72	35.72	839,900
11 Mar 2024	35.00	35.68	34.90	35.50	35.50	1,007,300
08 Mar 2024	34.75	35.29	34.52	35.04	35.04	778,400
07 Mar 2024	35.15	35.37	34.87	34.90	34.90	627,500
06 Mar 2024	35.35	35.63	35.14	35.15	35.15	732,000
05 Mar 2024	34.67	35.32	34.67	35.07	35.07	662,200
04 Mar 2024	34.63	34.84	34.58	34.67	34.67	521,200
01 Mar 2024	34.32	34.90	34.28	34.64	34.64	420,900
29 Feb 2024	34.04	34.44	33.99	34.09	34.09	1,067,300
28 Feb 2024	34.03	34.39	33.91	33.98	33.98	392,400
27 Feb 2024	34.15	34.39	33.83	34.02	34.02	720,400
26 Feb 2024	34.61	34.74	33.97	34.21	34.21	910,800
23 Feb 2024	34.66	34.86	34.46	34.64	34.64	650,000
22 Feb 2024	34.15	34.86	33.92	34.75	34.75	782,400
21 Feb 2024	33.73	34.42	33.67	34.18	34.18	817,500
20 Feb 2024	33.28	33.65	33.00	33.65	33.65	979,100
16 Feb 2024	33.19	33.44	33.04	33.28	33.28	753,600
15 Feb 2024	32.73	33.25	32.73	33.22	33.22	948,900
14 Feb 2024	32.92	33.09	32.64	32.72	32.72	707,900
13 Feb 2024	32.57	32.78	32.36	32.77	32.77	689,700
12 Feb 2024	32.27	32.84	32.19	32.76	32.76	553,600
09 Feb 2024	32.52	32.61	32.15	32.27	32.27	778,100
08 Feb 2024	32.46	32.71	32.41	32.52	32.52	858,100
07 Feb 2024	32.82	32.96	32.44	32.62	32.62	1,525,600
07 Feb 2024	0.634 Dividend
06 Feb 2024	33.16	33.60	33.04	33.28	32.65	3,952,500
05 Feb 2024	34.74	34.75	34.03	34.65	33.99	940,500
02 Feb 2024	34.05	34.42	33.72	34.23	33.58	1,199,200
01 Feb 2024	34.16	34.55	33.81	34.18	33.53	2,161,300
31 Jan 2024	33.33	33.85	33.12	33.81	33.17	1,639,700
30 Jan 2024	34.11	34.25	33.68	34.14	33.49	1,086,700
29 Jan 2024	33.92	34.13	33.49	34.05	33.40	1,041,900
26 Jan 2024	33.70	33.96	33.56	33.90	33.25	435,500
25 Jan 2024	33.36	33.73	33.05	33.70	33.06	1,080,800
24 Jan 2024	32.98	33.28	32.78	33.17	32.54	950,600
23 Jan 2024	32.75	32.91	32.52	32.88	32.25	1,015,100
22 Jan 2024	32.17	32.77	32.14	32.73	32.11	1,479,400
19 Jan 2024	32.40	32.48	32.03	32.13	31.52	1,091,200
18 Jan 2024	32.50	32.67	32.06	32.36	31.74	1,235,200
17 Jan 2024	32.11	32.60	32.11	32.37	31.75	1,380,800
16 Jan 2024	32.19	32.38	32.08	32.35	31.73	1,118,300
12 Jan 2024	32.00	32.40	31.90	32.25	31.64	837,900
11 Jan 2024	31.27	31.66	31.24	31.58	30.98	1,165,900
10 Jan 2024	31.25	31.42	31.11	31.29	30.69	501,600
09 Jan 2024	31.28	31.28	30.72	31.22	30.63	591,600
08 Jan 2024	31.40	31.45	31.08	31.33	30.73	377,700
05 Jan 2024	31.75	31.75	31.34	31.51	30.91	371,200
04 Jan 2024	32.00	32.12	31.54	31.59	30.99	645,100
03 Jan 2024	31.67	31.98	31.53	31.84	31.23	579,900
02 Jan 2024	31.72	32.08	31.58	31.72	31.12	622,700
29 Dec 2023	31.60	31.80	31.52	31.63	31.03	513,400
28 Dec 2023	31.77	32.06	31.63	31.66	31.06	564,600
27 Dec 2023	31.87	32.14	31.70	31.80	31.19	398,300
26 Dec 2023	31.84	31.93	31.58	31.84	31.23	276,600
22 Dec 2023	31.74	31.83	31.58	31.76	31.15	405,900
21 Dec 2023	31.25	31.55	31.18	31.52	30.92	340,400
20 Dec 2023	31.30	31.85	31.17	31.17	30.58	605,800
19 Dec 2023	31.09	31.33	31.02	31.29	30.69	586,300
18 Dec 2023	31.45	31.65	31.06	31.14	30.55	668,700
15 Dec 2023	31.29	31.49	31.03	31.12	30.53	1,837,400
14 Dec 2023	30.98	31.53	30.98	31.42	30.82	1,295,000
13 Dec 2023	30.34	30.85	30.14	30.69	30.11	895,000
12 Dec 2023	30.40	30.54	30.08	30.27	29.69	941,100
11 Dec 2023	31.00	31.13	30.48	30.56	29.98	845,000
08 Dec 2023	30.86	31.16	30.60	31.00	30.41	1,079,900
07 Dec 2023	31.31	31.39	30.66	30.70	30.12	1,012,000
06 Dec 2023	32.18	32.41	30.96	31.12	30.53	1,615,200
05 Dec 2023	32.76	32.84	32.22	32.28	31.67	957,400
04 Dec 2023	32.52	33.02	32.52	32.85	32.22	611,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,117.82+38.96(+0.48%)

FTSE 25019,753.06+151.08(+0.77%)

AIM755.41+2.29(+0.30%)

GBP/EUR1.1659+0.0002(+0.02%)

GBP/USD1.2522+0.0011(+0.09%)

Bitcoin GBP51,455.52+284.92(+0.56%)

9 luxury homes to consider if money is no object

Hess Midstream Partners LP (HESM)

FTSE 100
8,117.82
+38.96(+0.48%)

FTSE 250
19,753.06
+151.08(+0.77%)

AIM
755.41
+2.29(+0.30%)

GBP/EUR
1.1659
+0.0002(+0.02%)

GBP/USD
1.2522
+0.0011(+0.09%)

Bitcoin GBP
51,455.52
+284.92(+0.56%)