Hess Midstream LP (HESM)
NYSE: HESM · Real-Time Price · USD
39.30
+0.01 (0.03%)
Sep 15, 2025, 10:13 AM EDT - Market open
Hess Midstream LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | - | 0.76% | 12,270 |
| 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 |
| Aug 19, 2025 | 40.82 | 41.11 | 40.69 | 40.93 | 40.93 | 0.15% | 1,011,121 |
| Aug 18, 2025 | 41.15 | 41.22 | 40.70 | 40.87 | 40.87 | -0.73% | 795,218 |
| Aug 15, 2025 | 41.29 | 41.60 | 41.06 | 41.17 | 41.17 | -0.72% | 1,367,153 |
| Aug 14, 2025 | 41.96 | 42.16 | 41.43 | 41.47 | 41.47 | -1.59% | 1,557,158 |
| Aug 13, 2025 | 41.81 | 42.22 | 41.28 | 42.14 | 42.14 | 0.79% | 1,734,644 |
| Aug 12, 2025 | 41.47 | 41.91 | 41.36 | 41.81 | 41.81 | 0.72% | 1,555,016 |
| Aug 11, 2025 | 41.43 | 41.76 | 41.24 | 41.51 | 41.51 | -0.31% | 1,550,463 |
| Aug 8, 2025 | 41.16 | 41.66 | 40.90 | 41.64 | 41.64 | 1.51% | 1,742,910 |
| Aug 7, 2025 | 41.00 | 41.71 | 40.79 | 41.02 | 41.02 | -1.84% | 1,701,935 |
| Aug 6, 2025 | 42.33 | 42.58 | 41.65 | 41.79 | 41.05 | -0.43% | 1,937,485 |
| Aug 5, 2025 | 43.11 | 43.24 | 41.22 | 41.97 | 41.23 | -2.64% | 3,737,541 |
| Aug 4, 2025 | 42.79 | 43.43 | 42.79 | 43.11 | 42.35 | 1.39% | 1,096,027 |
| Aug 1, 2025 | 43.18 | 43.44 | 41.87 | 42.52 | 41.77 | -2.32% | 2,470,355 |
| Jul 31, 2025 | 42.38 | 44.14 | 42.15 | 43.53 | 42.76 | 1.99% | 2,505,453 |
| Jul 30, 2025 | 41.75 | 43.28 | 41.22 | 42.68 | 41.93 | 3.47% | 3,438,563 |
| Jul 29, 2025 | 40.75 | 41.36 | 40.43 | 41.25 | 40.52 | 2.26% | 1,816,860 |
| Jul 28, 2025 | 40.70 | 40.74 | 39.82 | 40.34 | 39.63 | 0.15% | 1,190,625 |
| Jul 25, 2025 | 40.13 | 40.77 | 40.01 | 40.28 | 39.57 | 2.05% | 2,852,827 |
| Jul 24, 2025 | 38.95 | 39.48 | 38.55 | 39.47 | 38.77 | 1.31% | 2,079,650 |
| Jul 23, 2025 | 39.49 | 39.60 | 38.86 | 38.96 | 38.27 | -1.09% | 1,805,498 |
| Jul 22, 2025 | 39.51 | 40.02 | 39.05 | 39.39 | 38.70 | -0.20% | 2,285,331 |
| Jul 21, 2025 | 41.00 | 41.03 | 39.29 | 39.47 | 38.77 | -3.73% | 2,783,965 |
| Jul 18, 2025 | 38.75 | 41.16 | 38.65 | 41.00 | 40.28 | 6.74% | 3,657,756 |
| Jul 17, 2025 | 38.18 | 38.51 | 38.01 | 38.41 | 37.73 | 0.60% | 938,785 |
| Jul 16, 2025 | 38.08 | 38.39 | 37.83 | 38.18 | 37.51 | 0.26% | 815,371 |
| Jul 15, 2025 | 39.00 | 39.00 | 38.00 | 38.08 | 37.41 | -2.28% | 741,712 |
| Jul 14, 2025 | 38.40 | 38.97 | 38.27 | 38.97 | 38.28 | 1.38% | 983,885 |
| Jul 11, 2025 | 38.39 | 38.84 | 38.32 | 38.44 | 37.76 | 0.44% | 1,062,408 |
| Jul 10, 2025 | 37.93 | 38.30 | 37.61 | 38.27 | 37.60 | 0.95% | 1,134,332 |
| Jul 9, 2025 | 38.10 | 38.19 | 37.80 | 37.91 | 37.24 | -0.13% | 1,044,710 |
| Jul 8, 2025 | 37.79 | 38.17 | 37.67 | 37.96 | 37.29 | 0.34% | 615,073 |
| Jul 7, 2025 | 38.15 | 38.23 | 37.64 | 37.83 | 37.16 | -0.99% | 875,121 |