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 $2,359.76 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,660.05, while $1000 invested 1 year ago would be worth $958.81. This corresponds to total returns of 135.98%, 66.01%, -4.12%, respectively, with annualized returns of 9.4%, 10.67%, -4.12%.

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
October 22, 2026	31.05	30.04	30.04	31.2	29.52	4.51M
October 21, 2026	30.74	31.07	31.07	31.38	30.74	4.17M
October 20, 2026	30.44	30.67	30.67	30.78	30.35	2.6M
October 19, 2026	30.4	30.23	30.23	30.6	30.2	2.81M
October 16, 2026	30.74	30.66	30.66	31.01	30.47	2.17M
October 15, 2026	30.89	30.62	30.62	31.12	29.85	3.31M
October 14, 2026	31.2	30.65	30.65	31.29	30.49	2.76M
October 13, 2026	32.27	31.2	31.2	32.3	30.92	3.31M
October 12, 2026	32.47	32.37	32.37	33.11	32.35	2.58M
October 09, 2026	34.14	32.26	32.26	34.25	32.17	3.7M
October 08, 2026	33.35	34	34	34.31	33.28	5.28M
October 07, 2026	36.05	33.03	33.03	36.05	31.99	11.9M
October 06, 2026	38.34	38.69	38.69	38.85	38.05	935,335
October 05, 2026	37.75	38.41	38.41	38.6	37.74	984,534
October 02, 2026	37.48	37.75	37.75	38.09	37.19	1.24M
October 01, 2026	37.2	38.05	38.05	38.08	36.96	1.28M
September 30, 2026	37.91	37.37	37.37	38.17	37.21	1.4M
September 29, 2026	38.18	37.63	37.63	38.43	37.55	1.84M
September 28, 2026	38.48	38.48	38.48	38.63	38.03	1.86M
September 25, 2026	38.25	38.25	38.25	38.38	37.88	1.52M
September 24, 2026	39.12	38.47	38.47	39.12	38.32	1.83M
September 23, 2026	39.13	38.78	38.78	39.69	38.76	1.57M
September 22, 2026	39.32	39.17	39.17	39.96	38.96	1.74M
September 21, 2026	40.02	39.58	39.58	40.08	39.51	992,634
September 18, 2026	39.75	40.16	40.16	40.58	39.74	1.46M
September 17, 2026	39.5	40.09	40.09	40.35	39.5	1.31M
September 16, 2026	39.76	39.58	39.58	40.07	39.3	1.53M
September 15, 2026	39.91	39.85	39.85	40.14	39.59	1.03M
September 11, 2026	40.13	39.97	39.97	40.31	39.54	1.08M
September 10, 2026	40.94	40.2	40.2	41.15	40.1	1.05M
September 09, 2026	41.17	40.57	40.57	41.29	40.08	687,352
September 08, 2026	40.5	40.97	40.97	41.32	40.25	1.22M
September 04, 2026	39.8	39.91	39.91	40.05	39.36	1.41M
September 03, 2026	40.12	39.85	39.85	40.39	39.82	1.75M
September 02, 2026	40.17	40.03	40.03	40.53	39.91	2.23M
September 01, 2026	40.75	40.23	40.23	40.75	39.8	1.32M
August 31, 2026	40	40.21	40.21	40.27	39.77	1.86M
August 28, 2026	40.02	39.56	39.56	40.2	39.51	841,801
August 27, 2026	40	39.83	39.83	40.1	39.43	885,741
August 26, 2026	39.04	40.08	40.08	40.13	39.04	1.86M
August 25, 2026	38.82	39.08	39.08	39.42	38.73	2.28M
August 24, 2026	39	39.02	39.02	39.15	38.65	1.04M
August 21, 2026	39.33	39.14	39.14	39.48	38.57	1.37M
August 20, 2026	40.03	39.1	39.1	40.11	39.1	1.08M
August 19, 2026	40.4	39.75	39.75	40.4	39.62	1.3M
August 18, 2026	40.13	40.07	40.07	40.41	39.84	1.46M
August 17, 2026	40.75	39.66	39.66	40.75	39.21	1.28M
August 14, 2026	39.78	40.53	40.53	40.58	39.77	1.26M
August 13, 2026	40	39.78	39.78	40.34	39.75	774,999
August 12, 2026	40.6	40.08	40.08	40.83	40.07	816,041
August 11, 2026	40.66	40.54	40.54	40.98	40.49	894,586
August 10, 2026	40.02	40.62	40.62	40.78	40	1.43M
August 07, 2026	39.69	39.8	39.8	40.32	39.51	1.4M
August 06, 2026	39.9	39.94	39.94	40.32	39.58	1.86M
August 05, 2026	40.5	40.12	40.12	40.5	39.87	1.53M
August 04, 2026	40.66	40.28	40.28	40.69	39.84	1.24M
August 03, 2026	40.01	40.77	40.77	41.44	40.01	1.78M
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