Hess Midstream LP - HESM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.15	40.87	40.87	41.22	40.7	795,126
August 15, 2025	41.29	41.17	41.17	41.6	41.06	1.37M
August 14, 2025	41.96	41.47	41.47	42.16	41.43	1.56M
August 13, 2025	41.81	42.14	42.14	42.22	41.28	1.73M
August 12, 2025	41.47	41.81	41.81	41.91	41.36	1.56M
August 11, 2025	41.43	41.51	41.51	41.76	41.24	1.55M
August 08, 2025	41.16	41.64	41.64	41.66	40.9	1.74M
August 07, 2025	41	41.02	41.02	41.71	40.79	1.7M
August 06, 2025	42.33	41.79	41.05	42.58	41.65	1.94M
August 05, 2025	43.11	41.97	41.23	43.24	41.22	3.74M
August 04, 2025	42.79	43.11	42.35	43.43	42.79	1.1M
August 01, 2025	43.18	42.52	42.52	43.44	41.87	2.47M
July 31, 2025	42.38	43.53	43.53	44.14	42.15	2.51M
July 30, 2025	41.75	42.68	42.68	43.28	41.22	3.44M
July 29, 2025	40.75	41.25	41.25	41.36	40.43	1.82M
July 28, 2025	40.7	40.34	40.34	40.74	39.82	1.19M
July 25, 2025	40.13	40.28	40.28	40.77	40.01	2.85M
July 24, 2025	38.95	39.47	39.47	39.48	38.55	2.08M
July 23, 2025	39.49	38.96	38.96	39.6	38.86	1.81M
July 22, 2025	39.51	39.39	39.39	40.02	39.05	2.29M
July 21, 2025	41	39.47	39.47	41.03	39.29	2.78M
July 18, 2025	38.75	41	41	41.16	38.65	3.66M
July 17, 2025	38.18	38.41	38.41	38.51	38.01	938,785
July 16, 2025	38.08	38.18	38.18	38.39	37.83	815,400
July 15, 2025	39	38.08	38.08	39	38	741,632
July 14, 2025	38.4	38.97	38.97	38.97	38.27	983,900
July 11, 2025	38.39	38.44	38.44	38.84	38.32	1.06M
July 10, 2025	37.93	38.27	38.27	38.3	37.61	1.13M
July 09, 2025	38.1	37.91	37.91	38.19	37.8	1.04M
July 08, 2025	37.79	37.96	37.96	38.17	37.67	615,100
July 07, 2025	38.15	37.83	37.83	38.23	37.64	875,121
July 03, 2025	38.35	38.21	38.21	38.56	37.82	684,800
July 02, 2025	38.16	38.37	38.37	38.47	37.42	2.79M
July 01, 2025	38.53	37.96	37.96	38.54	37.76	1.37M
June 30, 2025	38.52	38.51	38.51	38.76	38.34	1.46M
June 27, 2025	38.74	38.56	38.56	39.2	38.36	1.48M
June 26, 2025	37.8	38.86	38.86	38.9	37.8	1.71M
June 25, 2025	38.21	37.78	37.78	38.29	37.66	969,274
June 24, 2025	37.89	38.22	38.22	38.49	37.79	1.27M
June 23, 2025	38.65	38.03	38.03	38.96	37.87	1.48M
June 20, 2025	38.49	38.5	38.5	38.8	38.24	4.63M
June 18, 2025	38.95	38.57	38.57	39.3	38.49	1.38M
June 17, 2025	39.05	38.95	38.95	39.46	38.78	1.3M
June 16, 2025	39.54	38.93	38.93	40.04	38.67	1.43M
June 13, 2025	39.74	39.57	39.57	39.99	39.36	1.79M
June 12, 2025	39.16	39.45	39.45	39.46	38.85	753,614
June 11, 2025	38.9	39.28	39.28	39.3	38.76	904,100
June 10, 2025	39	38.8	38.8	39.4	38.73	566,638
June 09, 2025	39.33	38.82	38.82	39.33	38.64	1.2M
June 06, 2025	38.47	38.98	38.98	39.12	38.47	550,318
June 05, 2025	37.73	38.37	38.37	38.6	37.5	1.16M
June 04, 2025	38.18	37.56	37.56	38.41	37.44	1.06M
June 03, 2025	37.57	38.1	38.1	38.45	37.4	1.55M
June 02, 2025	37.22	37.59	37.59	37.84	36.65	1.96M
May 30, 2025	37.18	37	37	37.26	36.78	2.84M
May 29, 2025	37.4	37.28	37.28	37.43	36.85	6.19M
May 28, 2025	38.63	38.19	38.19	38.63	37.98	604,311
May 27, 2025	38.52	38.54	38.54	38.65	38.16	489,184
May 23, 2025	37.74	38.16	38.16	38.23	37.62	695,376
May 22, 2025	38	38.01	38.01	38.43	37.4	556,517

Hess Midstream LP (HESM) NYSE