Hess Midstream LP (HESM) NYSE

38.19

+0.27(+0.71%)

Updated at June 02 04:00PM

Currency In USD

HESM Historical Return

If you invested $1000 in Hess Midstream LP (HESM) since IPO date, it would be worth $2,910.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,152.76, while $1000 invested 1 year ago would be worth $1,066.16. This corresponds to total returns of 191.08%, 115.28%, 6.62%, respectively, with annualized returns of 12.36%, 16.56%, 6.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HESM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37.85	38.19	38.19	38.74	37.85	1.69M
June 01, 2026	37.79	37.92	37.92	38.41	37.66	828,854
May 29, 2026	38.3	37.5	37.5	38.3	37.42	1.42M
May 28, 2026	38.59	38.34	38.34	38.85	38.16	2.33M
May 27, 2026	39.07	38.37	38.37	39.25	38.34	2.47M
May 26, 2026	40.29	39.56	39.56	40.48	39.4	2.18M
May 22, 2026	39.67	40.68	40.68	40.8	39.65	106,956
May 21, 2026	40.33	39.79	39.79	40.37	39.55	2.07M
May 20, 2026	40.66	40.05	40.05	41.09	40	2.56M
May 19, 2026	40.78	40.73	40.73	40.8	40.26	2.4M
May 18, 2026	40	40.6	40.6	40.66	39.65	2.23M
May 15, 2026	39.34	39.9	39.9	40.01	39.08	3.39M
May 14, 2026	38.89	39.23	39.23	39.28	38.78	1.2M
May 13, 2026	38.96	38.82	38.82	39.26	38.49	2.15M
May 12, 2026	39.32	39.02	39.02	39.32	38.67	2.38M
May 11, 2026	38.27	39.19	39.19	39.34	38.17	2.61M
May 08, 2026	38.59	38.17	38.17	38.84	37.95	2.34M
May 07, 2026	37.01	38.61	38.61	38.61	36.74	2.7M
May 06, 2026	38.54	38.22	38.22	38.93	37.82	4.11M
May 05, 2026	39.52	39.18	39.18	39.53	38.33	4.79M
May 04, 2026	38.87	39.52	39.52	39.93	38.38	6.47M
May 01, 2026	38.95	38.12	38.12	38.98	38.07	2M
April 30, 2026	38.28	39.1	39.1	39.19	38.1	2.34M
April 29, 2026	37.99	38.32	38.32	38.49	37.99	1.35M
April 28, 2026	37.77	37.81	37.81	37.87	37.32	4.2M
April 27, 2026	37.45	37.02	37.02	37.8	36.95	1.87M
April 24, 2026	37.77	37.34	37.34	37.91	36.92	1.88M
April 23, 2026	37.86	37.86	37.86	38.15	37.67	2.31M
April 22, 2026	37.53	37.65	37.65	37.91	37.39	1.06M
April 21, 2026	37.04	37.26	37.26	37.38	36.5	3.2M
April 20, 2026	37.37	36.95	36.95	37.72	36.79	2.24M
April 17, 2026	37.49	37.87	37.87	37.88	36.94	2.27M
April 16, 2026	37.29	37.78	37.78	37.98	37.29	3.45M
April 15, 2026	37.49	37.25	37.25	37.63	37.02	2.49M
April 14, 2026	38.19	37.55	37.55	38.2	37.03	2.22M
April 13, 2026	39.7	38.31	38.31	39.76	38.09	1.46M
April 10, 2026	39.37	39.57	39.57	39.67	39.31	922,468
April 09, 2026	39.51	39.32	39.32	40.4	39.23	1.49M
April 08, 2026	38.42	39.58	39.58	39.63	37.7	2.13M
April 07, 2026	38.94	39.35	39.35	39.53	38.94	1.4M
April 06, 2026	38.65	38.91	38.91	38.96	38.47	1.79M
April 02, 2026	38.88	38.81	38.81	39.02	38.43	720,737
April 01, 2026	38.55	38.12	38.12	38.69	37.2	1.63M
March 31, 2026	39.62	38.87	38.87	39.64	38.48	1.51M
March 30, 2026	40.06	39.5	39.5	40.23	39.47	1.12M
March 27, 2026	40.12	39.79	39.79	40.24	39.66	1.1M
March 26, 2026	39.78	40.04	40.04	40.29	39.61	1.26M
March 25, 2026	40.12	39.75	39.75	40.2	39.56	884,319
March 24, 2026	40.15	40.16	40.16	40.79	40.11	790,855
March 23, 2026	39.14	40.11	40.11	40.29	39.04	1.2M
March 20, 2026	39.79	39.59	39.59	40.36	39.55	814,197
March 19, 2026	39.69	39.68	39.68	40.39	39.61	1.32M
March 18, 2026	39.72	39.46	39.46	39.83	39.2	1.03M
March 17, 2026	39.53	39.62	39.62	40.19	39.47	1.54M
March 16, 2026	39.17	39.34	39.34	39.53	38.74	1.71M
March 13, 2026	39	38.99	38.99	39.47	38.85	1.1M
March 12, 2026	39.4	38.94	38.92	39.63	38.92	1.02M
March 11, 2026	38.78	39.35	39.35	39.36	38.75	1.04M
March 10, 2026	38.69	38.84	38.84	39.17	38.45	1.32M
March 09, 2026	39.55	38.92	38.92	39.55	38.78	1.17M