Hess Midstream LP (HESM)
NYSE: HESM · Real-Time Price · USD
33.75
-0.10 (-0.30%)
At close: Oct 29, 2025, 4:00 PM EDT
33.70
-0.05 (-0.15%)
After-hours: Oct 29, 2025, 7:54 PM EDT
Hess Midstream LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.06 | 34.10 | 33.50 | 33.75 | 33.75 | -0.30% | 1,484,678 |
| Oct 28, 2025 | 33.89 | 34.24 | 33.75 | 33.85 | 33.85 | 0.39% | 2,295,883 |
| Oct 27, 2025 | 34.01 | 34.13 | 33.44 | 33.72 | 33.72 | -0.33% | 1,547,586 |
| Oct 24, 2025 | 33.87 | 33.98 | 33.68 | 33.83 | 33.83 | 0.27% | 952,637 |
| Oct 23, 2025 | 34.00 | 34.11 | 33.47 | 33.74 | 33.74 | 0.18% | 1,429,228 |
| Oct 22, 2025 | 33.31 | 33.82 | 33.07 | 33.68 | 33.68 | 1.29% | 1,892,705 |
| Oct 21, 2025 | 33.10 | 33.29 | 32.85 | 33.25 | 33.25 | 0.45% | 1,015,613 |
| Oct 20, 2025 | 33.06 | 33.36 | 32.85 | 33.10 | 33.10 | 1.29% | 863,841 |
| Oct 17, 2025 | 32.51 | 33.05 | 32.45 | 32.68 | 32.68 | -0.27% | 908,404 |
| Oct 16, 2025 | 32.92 | 33.33 | 32.60 | 32.77 | 32.77 | 0.06% | 2,249,386 |
| Oct 15, 2025 | 32.30 | 32.86 | 32.30 | 32.75 | 32.75 | 1.83% | 1,402,320 |
| Oct 14, 2025 | 31.78 | 32.20 | 31.63 | 32.16 | 32.16 | -0.43% | 1,113,710 |
| Oct 13, 2025 | 31.99 | 32.48 | 31.65 | 32.30 | 32.30 | 1.76% | 1,560,948 |
| Oct 10, 2025 | 32.60 | 32.73 | 31.72 | 31.74 | 31.74 | -3.11% | 1,348,380 |
| Oct 9, 2025 | 33.43 | 33.54 | 32.76 | 32.76 | 32.76 | -2.00% | 1,426,035 |
| Oct 8, 2025 | 33.19 | 33.51 | 32.79 | 33.43 | 33.43 | 0.30% | 1,674,716 |
| Oct 7, 2025 | 33.35 | 33.36 | 32.89 | 33.33 | 33.33 | 0.06% | 2,278,638 |
| Oct 6, 2025 | 34.47 | 34.47 | 33.28 | 33.31 | 33.31 | -3.20% | 1,844,029 |
| Oct 3, 2025 | 34.55 | 34.60 | 34.25 | 34.41 | 34.41 | 0.20% | 919,533 |
| Oct 2, 2025 | 34.69 | 34.78 | 34.03 | 34.34 | 34.34 | -0.89% | 1,259,341 |
| Oct 1, 2025 | 34.47 | 34.77 | 34.40 | 34.65 | 34.65 | 0.29% | 1,051,290 |
| Sep 30, 2025 | 34.40 | 34.72 | 34.25 | 34.55 | 34.55 | -0.40% | 1,177,613 |
| Sep 29, 2025 | 35.06 | 35.10 | 34.22 | 34.69 | 34.69 | -0.89% | 1,461,669 |
| Sep 26, 2025 | 34.85 | 35.38 | 34.81 | 35.00 | 35.00 | 0.40% | 2,060,776 |
| Sep 25, 2025 | 35.19 | 35.35 | 34.72 | 34.86 | 34.86 | -1.11% | 2,183,012 |
| Sep 24, 2025 | 35.01 | 35.51 | 34.85 | 35.25 | 35.25 | 0.95% | 2,261,615 |
| Sep 23, 2025 | 35.01 | 35.21 | 34.75 | 34.92 | 34.92 | -0.63% | 2,282,018 |
| Sep 22, 2025 | 35.47 | 35.52 | 34.91 | 35.14 | 35.14 | -0.62% | 2,337,134 |
| Sep 19, 2025 | 35.85 | 36.82 | 35.24 | 35.36 | 35.36 | -10.44% | 6,835,779 |
| Sep 18, 2025 | 39.21 | 39.56 | 38.98 | 39.48 | 39.48 | 0.61% | 1,068,472 |
| Sep 17, 2025 | 39.31 | 39.70 | 39.16 | 39.24 | 39.24 | -0.33% | 1,198,002 |
| Sep 16, 2025 | 39.44 | 39.51 | 39.29 | 39.37 | 39.37 | 0.33% | 1,022,855 |
| Sep 15, 2025 | 39.38 | 39.61 | 39.18 | 39.24 | 39.24 | -0.13% | 1,089,662 |
| Sep 12, 2025 | 39.71 | 39.74 | 39.12 | 39.29 | 39.29 | -1.06% | 1,187,495 |
| Sep 11, 2025 | 39.11 | 39.79 | 38.61 | 39.71 | 39.71 | 0.48% | 1,825,546 |
| Sep 10, 2025 | 40.21 | 40.73 | 39.13 | 39.52 | 39.52 | -2.90% | 2,404,264 |
| Sep 9, 2025 | 40.13 | 40.94 | 40.13 | 40.70 | 40.70 | 1.62% | 1,494,475 |
| Sep 8, 2025 | 40.68 | 40.68 | 39.80 | 40.05 | 40.05 | -1.72% | 1,299,602 |
| Sep 5, 2025 | 41.17 | 41.33 | 40.45 | 40.75 | 40.75 | -1.28% | 922,460 |
| Sep 4, 2025 | 41.20 | 41.50 | 40.92 | 41.28 | 41.28 | 0.46% | 1,352,078 |
| Sep 3, 2025 | 41.24 | 41.42 | 40.95 | 41.09 | 41.09 | -0.48% | 860,509 |
| Sep 2, 2025 | 41.00 | 41.63 | 40.76 | 41.29 | 41.29 | 0.22% | 1,356,518 |
| Aug 29, 2025 | 41.54 | 41.57 | 41.09 | 41.20 | 41.20 | -0.89% | 1,247,037 |
| Aug 28, 2025 | 41.42 | 41.64 | 41.36 | 41.57 | 41.57 | 0.36% | 854,522 |
| Aug 27, 2025 | 41.35 | 41.75 | 41.34 | 41.42 | 41.42 | - | 920,293 |
| Aug 26, 2025 | 41.16 | 41.54 | 41.05 | 41.42 | 41.42 | 0.75% | 1,268,736 |
| Aug 25, 2025 | 41.39 | 41.67 | 41.04 | 41.11 | 41.11 | -0.82% | 914,635 |
| Aug 22, 2025 | 41.78 | 41.80 | 41.33 | 41.45 | 41.45 | 0.31% | 648,819 |
| Aug 21, 2025 | 41.17 | 41.66 | 40.98 | 41.32 | 41.32 | - | 1,283,150 |
| Aug 20, 2025 | 41.25 | 41.34 | 40.79 | 41.32 | 41.32 | 0.95% | 1,297,415 |