Hess Midstream LP - HESM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.5	37.89	37.89	37.94	37.27	1.41M
February 19, 2026	37.57	37.52	37.52	38.01	37.23	1.2M
February 18, 2026	37.12	37.37	37.37	37.46	36.95	1.19M
February 17, 2026	36.79	36.78	36.78	36.93	36.33	1.38M
February 13, 2026	35.84	36.68	36.68	36.9	35.75	978,200
February 12, 2026	36.19	35.86	35.86	36.65	35.73	1.21M
February 11, 2026	36.65	36.4	36.4	37.07	36.21	1.2M
February 10, 2026	36.31	36.43	36.43	36.6	36.04	1.27M
February 09, 2026	35.69	36.22	36.22	36.29	35.62	1.38M
February 06, 2026	35	35.73	35.73	35.74	34.83	1.39M
February 05, 2026	35	34.92	34.92	35	34.44	1.96M
February 04, 2026	35.35	36.07	35.31	36.12	35.2	1.95M
February 03, 2026	34.99	35.16	34.42	35.31	34.66	2.46M
February 02, 2026	35	34.97	34.23	35.51	34.55	2.56M
January 30, 2026	36.02	35.47	35.47	36.14	34.78	2.27M
January 29, 2026	36.49	36.04	36.04	36.6	35.91	1.71M
January 28, 2026	35.76	35.99	35.99	36.27	35.65	2.38M
January 27, 2026	35.1	35.62	35.62	35.71	35.06	1.58M
January 26, 2026	35.74	35.13	35.13	35.75	35.02	1.23M
January 23, 2026	35.25	35.29	35.29	35.57	35.12	1.77M
January 22, 2026	34.51	34.84	34.84	35.04	34.31	1.35M
January 21, 2026	35.07	34.46	34.46	35.34	34.32	1.83M
January 20, 2026	35.05	34.72	34.72	35.42	34.68	1.13M
January 16, 2026	34.89	34.97	34.97	35.3	34.88	1.14M
January 15, 2026	34.75	34.89	34.89	34.99	34.55	1.2M
January 14, 2026	34.79	34.93	34.93	35.33	34.75	1.07M
January 13, 2026	34.23	34.73	34.73	34.85	34.17	1.22M
January 12, 2026	33.94	34.08	34.08	34.26	33.91	1.01M
January 09, 2026	33.77	33.96	33.96	34.15	33.77	1.42M
January 08, 2026	33.32	33.59	33.59	33.79	33.24	2.01M
January 07, 2026	33.25	33.23	33.23	33.69	33.17	1.22M
January 06, 2026	34.04	33.37	33.37	34.08	33.35	1.47M
January 05, 2026	34.67	33.92	33.92	34.68	33.63	2.63M
January 02, 2026	34.58	34.65	34.65	34.82	34.11	881,232
December 31, 2025	34.42	34.5	34.5	34.6	34.23	1.18M
December 30, 2025	34.35	34.47	34.47	34.55	34.26	683,246
December 29, 2025	34.47	34.27	34.27	34.63	34.21	1.1M
December 26, 2025	34.5	34.39	34.39	34.53	34.2	601,244
December 24, 2025	34.36	34.48	34.48	34.58	34.34	350,207
December 23, 2025	34.19	34.36	34.36	34.36	34.01	843,050
December 22, 2025	33.95	34.08	34.08	34.13	33.73	861,247
December 19, 2025	33.86	33.86	33.86	34.08	33.73	2.41M
December 18, 2025	34.58	33.92	33.92	34.64	33.92	1.6M
December 17, 2025	34.15	34.38	34.38	34.49	34.09	1.13M
December 16, 2025	34.49	34.09	34.09	34.7	33.99	1.14M
December 15, 2025	34.88	34.7	34.7	34.88	34.39	1.1M
December 12, 2025	34.54	34.83	34.83	35.2	34.54	1.56M
December 11, 2025	34.43	34.45	34.45	34.7	34.29	1.64M
December 10, 2025	34.8	34.47	34.47	34.8	34.23	821,174
December 09, 2025	34.37	34.72	34.72	35.19	34.18	1.71M
December 08, 2025	34.13	34.28	34.28	34.56	33.9	2M
December 05, 2025	34.25	34.22	34.22	34.55	34.13	806,148
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

Hess Midstream LP (HESM) NYSE