Hess Midstream LP - HESM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.06	34.17	34.17	34.42	34.06	787,290
December 03, 2025	33.3	34.15	34.15	34.22	33.3	1.01M
December 02, 2025	33.68	33.19	33.19	33.68	33.18	1.21M
December 01, 2025	33.56	33.64	33.64	33.92	33.56	1.16M
November 28, 2025	33.18	33.68	33.68	33.87	33.18	1.03M
November 26, 2025	32.79	33.13	33.13	33.31	32.75	2.41M
November 25, 2025	31.83	32.71	32.71	32.76	31.79	2.7M
November 24, 2025	32.6	32.11	32.11	32.61	31.74	2.43M
November 21, 2025	32.63	32.74	32.74	32.85	32.24	1.44M
November 20, 2025	32.17	32.6	32.6	32.71	32.03	3.17M
November 19, 2025	32.15	32.04	32.04	32.38	31.81	1.64M
November 18, 2025	32.5	32.35	32.35	32.74	32.32	2.01M
November 17, 2025	33.37	32.57	32.57	33.71	32.51	1.52M
November 14, 2025	33.23	33.34	33.34	33.54	32.97	1.5M
November 13, 2025	33.24	33.11	33.11	33.5	32.77	2.23M
November 12, 2025	33.75	33.3	33.3	33.77	33.05	1.97M
November 11, 2025	33.74	33.9	33.9	34.22	33.6	1.25M
November 10, 2025	34.01	33.61	33.61	34.22	33.38	2.53M
November 07, 2025	33.4	33.91	33.91	34.08	33.17	1.74M
November 06, 2025	33.09	33.5	33.5	33.56	33.01	1.91M
November 05, 2025	34	33.81	33.06	34.33	33.65	2.05M
November 04, 2025	34	33.91	33.15	34.41	33.76	1.82M
November 03, 2025	33.92	34.47	33.7	35.4	33.83	2.33M
October 31, 2025	34.27	33.95	33.19	34.59	33.95	1.64M
October 30, 2025	33.75	34.14	33.38	34.21	33.55	1.67M
October 29, 2025	34.06	33.75	33	34.1	33.5	1.75M
October 28, 2025	33.89	33.85	33.09	34.24	33.75	2.3M
October 27, 2025	34.01	33.72	32.97	34.13	33.44	1.55M
October 24, 2025	33.87	33.83	33.83	33.98	33.68	952,637
October 23, 2025	34	33.74	33.74	34.11	33.47	1.43M
October 22, 2025	33.31	33.68	33.68	33.82	33.07	1.89M
October 21, 2025	33.1	33.25	33.25	33.29	32.85	1.02M
October 20, 2025	33.06	33.1	33.1	33.36	32.85	863,841
October 17, 2025	32.51	32.68	32.68	33.05	32.45	908,404
October 16, 2025	32.92	32.77	32.77	33.33	32.6	2.25M
October 15, 2025	32.3	32.75	32.75	32.86	32.3	1.4M
October 14, 2025	31.78	32.16	32.16	32.2	31.63	1.11M
October 13, 2025	31.99	32.3	32.3	32.48	31.65	1.56M
October 10, 2025	32.6	31.74	31.74	32.73	31.72	1.35M
October 09, 2025	33.43	32.76	32.76	33.54	32.76	1.43M
October 08, 2025	33.19	33.43	33.43	33.51	32.79	1.67M
October 07, 2025	33.35	33.33	33.33	33.36	32.89	2.28M
October 06, 2025	34.47	33.31	33.31	34.47	33.28	1.84M
October 03, 2025	34.55	34.41	34.41	34.6	34.25	919,533
October 02, 2025	34.69	34.34	34.34	34.78	34.03	1.26M
October 01, 2025	34.47	34.65	34.65	34.77	34.4	1.05M
September 30, 2025	34.4	34.55	34.54	34.72	34.28	1.03M
September 29, 2025	35.06	34.69	34.69	35.1	34.22	1.46M
September 26, 2025	34.85	35	35	35.38	34.81	2.06M
September 25, 2025	35.19	34.86	34.86	35.35	34.72	2.18M
September 24, 2025	35.01	35.25	35.25	35.51	34.85	2.26M
September 23, 2025	35.01	34.92	34.92	35.21	34.74	2.28M
September 22, 2025	35.47	35.14	35.14	35.52	34.91	2.34M
September 19, 2025	35.85	35.36	35.36	36.82	35.24	6.84M
September 18, 2025	39.21	39.48	39.48	39.56	38.98	1.07M
September 17, 2025	39.31	39.24	39.24	39.7	39.16	1.2M
September 16, 2025	39.44	39.37	39.37	39.51	39.29	1.02M
September 15, 2025	39.38	39.24	39.24	39.61	39.17	1.09M
September 12, 2025	39.71	39.29	39.29	39.74	39.12	1.19M
September 11, 2025	39.11	39.71	39.71	39.79	38.61	1.83M

Hess Midstream LP (HESM) NYSE