Hess Midstream LP (HESM)
NYSE: HESM · Real-Time Price · USD
37.70
+0.14 (0.37%)
Jun 5, 2025, 9:51 AM - Market open
Hess Midstream LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 38.18 | 38.41 | 37.44 | 37.56 | 37.56 | -1.42% | 847,101 |
Jun 3, 2025 | 37.57 | 38.45 | 37.41 | 38.10 | 38.10 | 1.36% | 1,545,892 |
Jun 2, 2025 | 37.22 | 37.84 | 36.65 | 37.59 | 37.59 | 1.59% | 1,962,401 |
May 30, 2025 | 37.18 | 37.26 | 36.78 | 37.00 | 37.00 | -0.75% | 2,837,701 |
May 29, 2025 | 37.40 | 37.43 | 36.85 | 37.28 | 37.28 | -2.38% | 6,186,985 |
May 28, 2025 | 38.63 | 38.63 | 37.98 | 38.19 | 38.19 | -0.91% | 604,311 |
May 27, 2025 | 38.52 | 38.65 | 38.16 | 38.54 | 38.54 | 1.00% | 489,184 |
May 23, 2025 | 37.74 | 38.23 | 37.62 | 38.16 | 38.16 | 0.39% | 695,379 |
May 22, 2025 | 38.00 | 38.43 | 37.40 | 38.01 | 38.01 | -0.21% | 556,517 |
May 21, 2025 | 38.81 | 38.81 | 38.07 | 38.09 | 38.09 | -1.91% | 1,024,182 |
May 20, 2025 | 38.56 | 39.19 | 38.37 | 38.83 | 38.83 | 2.16% | 1,150,798 |
May 19, 2025 | 38.49 | 38.52 | 37.78 | 38.01 | 38.01 | -2.24% | 1,147,756 |
May 16, 2025 | 38.87 | 39.32 | 38.56 | 38.88 | 38.88 | 0.05% | 419,348 |
May 15, 2025 | 38.60 | 38.97 | 38.40 | 38.86 | 38.86 | 0.10% | 523,919 |
May 14, 2025 | 38.62 | 39.15 | 38.40 | 38.82 | 38.82 | -0.38% | 704,043 |
May 13, 2025 | 38.39 | 39.42 | 38.33 | 38.97 | 38.97 | 1.83% | 677,812 |
May 12, 2025 | 37.60 | 38.38 | 37.25 | 38.27 | 38.27 | 3.43% | 797,422 |
May 9, 2025 | 37.38 | 37.47 | 36.73 | 37.00 | 37.00 | -0.19% | 635,558 |
May 8, 2025 | 37.07 | 37.59 | 36.81 | 37.07 | 37.07 | -1.15% | 776,621 |
May 7, 2025 | 37.29 | 37.77 | 37.18 | 37.50 | 36.80 | 0.70% | 1,020,346 |
May 6, 2025 | 37.76 | 38.32 | 37.09 | 37.24 | 36.54 | 0.98% | 1,299,843 |
May 5, 2025 | 37.00 | 37.25 | 36.43 | 36.88 | 36.19 | -0.81% | 953,292 |
May 2, 2025 | 37.24 | 37.63 | 36.75 | 37.18 | 36.48 | 1.34% | 712,958 |
May 1, 2025 | 37.26 | 37.71 | 36.60 | 36.69 | 36.00 | -1.29% | 756,888 |
Apr 30, 2025 | 37.77 | 38.48 | 36.68 | 37.17 | 36.47 | -3.48% | 1,088,038 |
Apr 29, 2025 | 38.58 | 39.07 | 38.29 | 38.51 | 37.79 | -1.00% | 713,738 |
Apr 28, 2025 | 38.65 | 38.98 | 38.32 | 38.90 | 38.17 | 0.31% | 590,717 |
Apr 25, 2025 | 38.93 | 39.31 | 38.50 | 38.78 | 38.05 | -0.46% | 752,522 |
Apr 24, 2025 | 37.94 | 39.11 | 37.85 | 38.96 | 38.23 | 3.37% | 528,817 |
Apr 23, 2025 | 38.03 | 38.41 | 37.46 | 37.69 | 36.98 | 0.69% | 1,387,237 |
Apr 22, 2025 | 37.09 | 37.71 | 36.84 | 37.43 | 36.73 | 2.66% | 610,331 |
Apr 21, 2025 | 37.24 | 37.36 | 36.01 | 36.46 | 35.78 | -2.85% | 735,982 |
Apr 17, 2025 | 36.78 | 38.22 | 36.78 | 37.53 | 36.83 | 2.04% | 1,149,504 |
Apr 16, 2025 | 36.91 | 37.44 | 36.55 | 36.78 | 36.09 | -0.38% | 631,513 |
Apr 15, 2025 | 36.51 | 37.70 | 36.50 | 36.92 | 36.23 | 1.15% | 920,738 |
Apr 14, 2025 | 36.42 | 36.71 | 35.89 | 36.50 | 35.81 | 2.30% | 821,971 |
Apr 11, 2025 | 35.32 | 35.82 | 34.26 | 35.68 | 35.01 | 1.05% | 1,006,727 |
Apr 10, 2025 | 36.13 | 36.15 | 34.58 | 35.31 | 34.65 | -4.18% | 1,975,675 |
Apr 9, 2025 | 34.59 | 37.40 | 33.59 | 36.85 | 36.16 | 4.60% | 1,700,852 |
Apr 8, 2025 | 37.54 | 37.54 | 34.72 | 35.23 | 34.57 | -2.46% | 1,617,101 |
Apr 7, 2025 | 35.62 | 37.71 | 34.65 | 36.12 | 35.44 | -2.88% | 1,922,555 |
Apr 4, 2025 | 40.04 | 40.04 | 36.76 | 37.19 | 36.49 | -9.56% | 1,492,143 |
Apr 3, 2025 | 41.54 | 42.21 | 41.08 | 41.12 | 40.35 | -4.13% | 1,327,244 |
Apr 2, 2025 | 42.23 | 42.98 | 42.13 | 42.89 | 42.08 | 1.04% | 574,274 |
Apr 1, 2025 | 42.09 | 42.50 | 41.87 | 42.45 | 41.65 | 0.38% | 992,814 |
Mar 31, 2025 | 42.41 | 42.75 | 41.92 | 42.29 | 41.50 | -0.49% | 838,879 |
Mar 28, 2025 | 42.31 | 42.60 | 42.03 | 42.50 | 41.70 | 0.31% | 754,390 |
Mar 27, 2025 | 42.84 | 43.12 | 42.33 | 42.37 | 41.57 | -1.56% | 1,271,473 |
Mar 26, 2025 | 43.17 | 43.62 | 42.82 | 43.04 | 42.23 | 0.30% | 1,151,180 |
Mar 25, 2025 | 43.19 | 43.33 | 42.76 | 42.91 | 42.10 | -0.16% | 1,144,903 |