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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202538.1838.4137.4437.5637.56-1.42%847,101
Jun 3, 202537.5738.4537.4138.1038.101.36%1,545,892
Jun 2, 202537.2237.8436.6537.5937.591.59%1,962,401
May 30, 202537.1837.2636.7837.0037.00-0.75%2,837,701
May 29, 202537.4037.4336.8537.2837.28-2.38%6,186,985
May 28, 202538.6338.6337.9838.1938.19-0.91%604,311
May 27, 202538.5238.6538.1638.5438.541.00%489,184
May 23, 202537.7438.2337.6238.1638.160.39%695,379
May 22, 202538.0038.4337.4038.0138.01-0.21%556,517
May 21, 202538.8138.8138.0738.0938.09-1.91%1,024,182
May 20, 202538.5639.1938.3738.8338.832.16%1,150,798
May 19, 202538.4938.5237.7838.0138.01-2.24%1,147,756
May 16, 202538.8739.3238.5638.8838.880.05%419,348
May 15, 202538.6038.9738.4038.8638.860.10%523,919
May 14, 202538.6239.1538.4038.8238.82-0.38%704,043
May 13, 202538.3939.4238.3338.9738.971.83%677,812
May 12, 202537.6038.3837.2538.2738.273.43%797,422
May 9, 202537.3837.4736.7337.0037.00-0.19%635,558
May 8, 202537.0737.5936.8137.0737.07-1.15%776,621
May 7, 202537.2937.7737.1837.5036.800.70%1,020,346
May 6, 202537.7638.3237.0937.2436.540.98%1,299,843
May 5, 202537.0037.2536.4336.8836.19-0.81%953,292
May 2, 202537.2437.6336.7537.1836.481.34%712,958
May 1, 202537.2637.7136.6036.6936.00-1.29%756,888
Apr 30, 202537.7738.4836.6837.1736.47-3.48%1,088,038
Apr 29, 202538.5839.0738.2938.5137.79-1.00%713,738
Apr 28, 202538.6538.9838.3238.9038.170.31%590,717
Apr 25, 202538.9339.3138.5038.7838.05-0.46%752,522
Apr 24, 202537.9439.1137.8538.9638.233.37%528,817
Apr 23, 202538.0338.4137.4637.6936.980.69%1,387,237
Apr 22, 202537.0937.7136.8437.4336.732.66%610,331
Apr 21, 202537.2437.3636.0136.4635.78-2.85%735,982
Apr 17, 202536.7838.2236.7837.5336.832.04%1,149,504
Apr 16, 202536.9137.4436.5536.7836.09-0.38%631,513
Apr 15, 202536.5137.7036.5036.9236.231.15%920,738
Apr 14, 202536.4236.7135.8936.5035.812.30%821,971
Apr 11, 202535.3235.8234.2635.6835.011.05%1,006,727
Apr 10, 202536.1336.1534.5835.3134.65-4.18%1,975,675
Apr 9, 202534.5937.4033.5936.8536.164.60%1,700,852
Apr 8, 202537.5437.5434.7235.2334.57-2.46%1,617,101
Apr 7, 202535.6237.7134.6536.1235.44-2.88%1,922,555
Apr 4, 202540.0440.0436.7637.1936.49-9.56%1,492,143
Apr 3, 202541.5442.2141.0841.1240.35-4.13%1,327,244
Apr 2, 202542.2342.9842.1342.8942.081.04%574,274
Apr 1, 202542.0942.5041.8742.4541.650.38%992,814
Mar 31, 202542.4142.7541.9242.2941.50-0.49%838,879
Mar 28, 202542.3142.6042.0342.5041.700.31%754,390
Mar 27, 202542.8443.1242.3342.3741.57-1.56%1,271,473
Mar 26, 202543.1743.6242.8243.0442.230.30%1,151,180
Mar 25, 202543.1943.3342.7642.9142.10-0.16%1,144,903