Hess Midstream LP (HESM) NYSE

Currency In USD

HESM Historical Return

If you invested $1000 in Hess Midstream LP (HESM) since IPO date, it would be worth $3,112.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,289.96, while $1000 invested 1 year ago would be worth $1,007.4. This corresponds to total returns of 211.2%, 129%, 0.74%, respectively, with annualized returns of 12.94%, 18.01%, 0.74%.

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
July 31, 2026	40.25	40.83	40.83	40.96	40.09	1.59M
July 30, 2026	40.21	40.27	40.27	40.38	39.77	670,266
July 29, 2026	40.45	40.45	40.45	40.9	40.25	996,628
July 28, 2026	40.2	39.98	39.98	40.56	39.85	1.16M
July 27, 2026	40.01	39.81	39.81	40.36	39.67	806,062
July 24, 2026	40.65	40.64	40.64	41.29	40.62	481,910
July 23, 2026	41.25	40.48	40.48	41.25	40.39	731,512
July 22, 2026	40.36	40.77	40.77	40.8	40.2	916,738
July 21, 2026	40.41	39.97	39.97	40.41	39.65	772,516
July 20, 2026	40.44	40.2	40.2	40.86	40.15	701,855
July 17, 2026	40.57	40.34	40.34	40.63	40.07	930,848
July 16, 2026	39.43	40.1	40.1	40.35	39.43	952,292
July 15, 2026	40	39.29	39.29	40.16	39.18	713,033
July 14, 2026	39.39	39.85	39.85	39.85	39.17	921,020
July 13, 2026	39.16	39.21	39.21	39.46	38.98	733,854
July 10, 2026	38.78	38.63	38.63	38.88	38.31	682,011
July 09, 2026	38.98	38.78	38.78	39.13	38.72	1.05M
July 08, 2026	39.35	38.99	38.99	39.44	38.86	677,525
July 07, 2026	38.32	39.15	39.15	39.38	38.32	635,386
July 06, 2026	38.17	38.18	38.18	38.58	37.99	558,324
July 02, 2026	38.17	38.16	38.16	38.29	37.86	861,740
July 01, 2026	37.61	37.79	37.79	37.96	37.5	521,309
June 30, 2026	37.44	37.6	37.6	37.9	37.43	576,373
June 29, 2026	37.7	37.34	37.34	38	37.27	598,857
June 26, 2026	37.79	37.67	37.67	37.94	37.55	1.03M
June 25, 2026	37.25	37.88	37.88	38	37.25	560,455
June 24, 2026	37.52	37.28	37.28	37.74	37.09	684,782
June 23, 2026	37.15	38	38	38.01	36.97	750,757
June 22, 2026	37.12	37.21	37.21	37.45	36.98	879,441
June 18, 2026	36.5	36.79	36.79	37.21	35.86	4.58M
June 17, 2026	37.14	36.72	36.72	37.16	36.51	1.26M
June 16, 2026	37.16	37.17	37.17	37.39	36.91	1.25M
June 15, 2026	37.87	37.46	37.46	37.87	37.38	1.28M
June 12, 2026	38.1	38.49	38.49	38.8	38	1.27M
June 11, 2026	38.96	38.63	38.63	39.08	38.5	1.05M
June 10, 2026	38.31	38.78	38.78	39.32	38.31	743,469
June 09, 2026	38.74	38.58	38.58	38.9	38.27	1.02M
June 08, 2026	38.93	38.94	38.94	39.26	38.6	767,252
June 05, 2026	38.91	38.82	38.82	39.1	38.63	571,912
June 04, 2026	38.51	38.97	38.97	39.09	38.38	1.6M
June 03, 2026	38.33	38.47	38.47	38.97	38.22	1.27M
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