Hess Midstream LP - HESM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.21	39.52	39.52	40.73	39.13	2.4M
September 09, 2025	40.13	40.7	40.7	40.94	40.13	1.49M
September 08, 2025	40.68	40.05	40.05	40.68	39.8	1.3M
September 05, 2025	41.17	40.75	40.75	41.33	40.45	922,460
September 04, 2025	41.2	41.28	41.28	41.5	40.92	1.35M
September 03, 2025	41.24	41.09	41.09	41.42	40.95	860,534
September 02, 2025	41	41.29	41.29	41.63	40.76	1.36M
August 29, 2025	41.54	41.2	41.2	41.57	41.09	1.25M
August 28, 2025	41.42	41.57	41.57	41.64	41.36	854,522
August 27, 2025	41.35	41.42	41.42	41.75	41.34	920,293
August 26, 2025	41.16	41.42	41.42	41.54	41.05	1.27M
August 25, 2025	41.39	41.11	41.11	41.67	41.04	914,635
August 22, 2025	41.78	41.45	41.45	41.8	41.33	648,819
August 21, 2025	41.17	41.32	41.32	41.66	40.98	1.28M
August 20, 2025	41.25	41.32	41.32	41.34	40.79	1.3M
August 19, 2025	40.82	40.93	40.93	41.11	40.69	1.01M
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

Hess Midstream LP (HESM) NYSE