Hess Midstream LP Class A Representing Limited Partner Interests (HESM)

Last Price38.82

Change-0.15 (-0.38%)

NYSE· Last Trade: Jun 7th, 2:02 AM EDT

Historical Prices For Hess Midstream LP Class A Representing Limited Partner Interests (HESM)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	38.91	39.10	38.63	38.82	587,373	38.82
6/04/2026	38.51	39.09	38.38	38.97	1,596,489	38.97
6/03/2026	38.33	38.98	38.22	38.47	1,779,139	38.47
6/02/2026	37.85	38.74	37.85	38.19	1,706,702	38.19
6/01/2026	37.79	38.41	37.66	37.92	828,884	37.92
5/29/2026	38.30	38.30	37.42	37.50	1,421,627	37.50
5/28/2026	38.59	38.85	38.16	38.34	2,329,408	38.34
5/27/2026	39.07	39.25	38.34	38.37	2,475,664	38.37
5/26/2026	40.29	40.48	39.40	39.56	2,176,292	39.56
5/22/2026	39.67	40.80	39.65	40.68	2,000,871	40.68
5/21/2026	40.33	40.37	39.55	39.79	2,074,036	39.79
5/20/2026	40.66	41.09	40.00	40.05	2,566,153	40.05
5/19/2026	40.78	40.80	40.26	40.73	2,422,367	40.73
5/18/2026	40.00	40.66	39.65	40.60	2,225,547	40.60
5/15/2026	39.45	40.01	39.08	39.90	3,387,064	39.90
5/14/2026	38.89	39.27	38.78	39.23	1,205,141	39.23
5/13/2026	38.96	39.26	38.49	38.82	2,150,078	38.82
5/12/2026	39.32	39.32	38.67	39.02	2,385,352	39.02
5/11/2026	38.27	39.34	38.17	39.19	2,614,772	39.19
5/08/2026	38.59	38.84	37.95	38.17	2,342,327	38.17
5/07/2026	37.01	38.61	36.72	38.61	3,915,920	38.61
5/06/2026	38.54	38.93	37.82	38.22	4,670,745	37.44
5/05/2026	39.52	39.53	38.33	39.18	4,790,450	38.38
5/04/2026	38.87	39.93	38.38	39.52	6,469,496	38.71
5/01/2026	38.95	38.98	38.07	38.12	2,005,229	37.34
4/30/2026	38.28	39.19	38.10	39.10	2,340,190	38.30
4/29/2026	37.99	38.49	37.99	38.32	1,347,668	37.54
4/28/2026	37.77	37.87	37.31	37.81	4,365,548	37.04
4/27/2026	37.45	37.80	36.95	37.02	1,873,570	36.27
4/24/2026	37.77	37.91	36.91	37.34	1,970,912	36.58
4/23/2026	37.86	38.15	37.67	37.86	2,310,628	37.09
4/22/2026	37.53	37.91	37.39	37.65	1,090,679	36.88
4/21/2026	37.04	37.38	36.50	37.26	3,200,850	36.50
4/20/2026	37.37	37.72	36.79	36.95	2,295,678	36.20
4/17/2026	37.49	37.88	36.94	37.87	2,269,104	37.10
4/16/2026	37.29	37.98	37.29	37.78	3,454,226	37.01
4/15/2026	37.49	37.63	37.02	37.25	2,489,475	36.49
4/14/2026	38.19	38.20	37.03	37.55	2,217,971	36.78
4/13/2026	39.70	39.76	38.09	38.31	1,458,281	37.53
4/10/2026	39.37	39.67	39.31	39.57	923,061	38.76
4/09/2026	39.51	40.40	39.23	39.32	1,488,541	38.52
4/08/2026	38.42	39.63	37.70	39.58	2,125,877	38.77
4/07/2026	38.94	39.53	38.94	39.35	1,804,149	38.55
4/06/2026	38.65	38.95	38.47	38.91	1,788,255	38.12
4/02/2026	38.88	39.02	38.42	38.81	902,391	38.02
4/01/2026	38.55	38.69	37.20	38.12	1,630,357	37.34
3/31/2026	39.62	39.64	38.48	38.87	1,674,459	38.08
3/30/2026	40.06	40.23	39.47	39.50	1,123,846	38.69
3/27/2026	40.12	40.24	39.66	39.79	1,110,525	38.98
3/26/2026	39.78	40.29	39.60	40.04	1,286,634	39.22
3/25/2026	40.12	40.20	39.56	39.75	884,622	38.94
3/24/2026	40.15	40.79	40.11	40.16	826,264	39.34
3/23/2026	39.14	40.29	39.04	40.11	1,244,756	39.29
3/20/2026	39.79	40.36	39.55	39.59	1,383,243	38.78
3/19/2026	39.69	40.39	39.61	39.68	1,753,334	38.87
3/18/2026	39.72	39.83	39.20	39.46	1,516,540	38.66
3/17/2026	39.53	40.19	39.47	39.62	1,538,089	38.81
3/16/2026	39.17	39.53	38.74	39.34	1,712,832	38.54
3/13/2026	39.00	39.47	38.85	38.99	1,783,909	38.20
3/12/2026	39.40	39.63	38.92	38.92	1,238,759	38.13
3/11/2026	38.78	39.36	38.75	39.35	1,035,461	38.55
3/10/2026	38.69	39.16	38.45	38.84	1,335,480	38.05
3/09/2026	39.55	39.55	38.78	38.92	1,176,206	38.13