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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.0634.1033.5033.7533.75-0.30%1,484,678
Oct 28, 202533.8934.2433.7533.8533.850.39%2,295,883
Oct 27, 202534.0134.1333.4433.7233.72-0.33%1,547,586
Oct 24, 202533.8733.9833.6833.8333.830.27%952,637
Oct 23, 202534.0034.1133.4733.7433.740.18%1,429,228
Oct 22, 202533.3133.8233.0733.6833.681.29%1,892,705
Oct 21, 202533.1033.2932.8533.2533.250.45%1,015,613
Oct 20, 202533.0633.3632.8533.1033.101.29%863,841
Oct 17, 202532.5133.0532.4532.6832.68-0.27%908,404
Oct 16, 202532.9233.3332.6032.7732.770.06%2,249,386
Oct 15, 202532.3032.8632.3032.7532.751.83%1,402,320
Oct 14, 202531.7832.2031.6332.1632.16-0.43%1,113,710
Oct 13, 202531.9932.4831.6532.3032.301.76%1,560,948
Oct 10, 202532.6032.7331.7231.7431.74-3.11%1,348,380
Oct 9, 202533.4333.5432.7632.7632.76-2.00%1,426,035
Oct 8, 202533.1933.5132.7933.4333.430.30%1,674,716
Oct 7, 202533.3533.3632.8933.3333.330.06%2,278,638
Oct 6, 202534.4734.4733.2833.3133.31-3.20%1,844,029
Oct 3, 202534.5534.6034.2534.4134.410.20%919,533
Oct 2, 202534.6934.7834.0334.3434.34-0.89%1,259,341
Oct 1, 202534.4734.7734.4034.6534.650.29%1,051,290
Sep 30, 202534.4034.7234.2534.5534.55-0.40%1,177,613
Sep 29, 202535.0635.1034.2234.6934.69-0.89%1,461,669
Sep 26, 202534.8535.3834.8135.0035.000.40%2,060,776
Sep 25, 202535.1935.3534.7234.8634.86-1.11%2,183,012
Sep 24, 202535.0135.5134.8535.2535.250.95%2,261,615
Sep 23, 202535.0135.2134.7534.9234.92-0.63%2,282,018
Sep 22, 202535.4735.5234.9135.1435.14-0.62%2,337,134
Sep 19, 202535.8536.8235.2435.3635.36-10.44%6,835,779
Sep 18, 202539.2139.5638.9839.4839.480.61%1,068,472
Sep 17, 202539.3139.7039.1639.2439.24-0.33%1,198,002
Sep 16, 202539.4439.5139.2939.3739.370.33%1,022,855
Sep 15, 202539.3839.6139.1839.2439.24-0.13%1,089,662
Sep 12, 202539.7139.7439.1239.2939.29-1.06%1,187,495
Sep 11, 202539.1139.7938.6139.7139.710.48%1,825,546
Sep 10, 202540.2140.7339.1339.5239.52-2.90%2,404,264
Sep 9, 202540.1340.9440.1340.7040.701.62%1,494,475
Sep 8, 202540.6840.6839.8040.0540.05-1.72%1,299,602
Sep 5, 202541.1741.3340.4540.7540.75-1.28%922,460
Sep 4, 202541.2041.5040.9241.2841.280.46%1,352,078
Sep 3, 202541.2441.4240.9541.0941.09-0.48%860,509
Sep 2, 202541.0041.6340.7641.2941.290.22%1,356,518
Aug 29, 202541.5441.5741.0941.2041.20-0.89%1,247,037
Aug 28, 202541.4241.6441.3641.5741.570.36%854,522
Aug 27, 202541.3541.7541.3441.4241.42-920,293
Aug 26, 202541.1641.5441.0541.4241.420.75%1,268,736
Aug 25, 202541.3941.6741.0441.1141.11-0.82%914,635
Aug 22, 202541.7841.8041.3341.4541.450.31%648,819
Aug 21, 202541.1741.6640.9841.3241.32-1,283,150
Aug 20, 202541.2541.3440.7941.3241.320.95%1,297,415