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

Last Price38.17

Change+0.10 (0.26%)

NYSE · Last Trade: Feb 26th, 2:06 AM EST

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

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	38.14	38.17	37.34	38.17	940,090	38.17
2/24/2026	37.97	38.19	37.55	38.07	1,211,527	38.07
2/23/2026	37.96	38.27	37.53	37.98	1,361,637	37.98
2/20/2026	37.50	37.94	37.27	37.89	1,409,125	37.89
2/19/2026	37.57	38.01	37.23	37.52	1,200,161	37.52
2/18/2026	37.12	37.46	36.95	37.37	1,187,633	37.37
2/17/2026	36.79	36.93	36.33	36.78	1,379,036	36.78
2/13/2026	35.84	36.90	35.75	36.68	978,197	36.68
2/12/2026	36.19	36.65	35.73	35.86	1,211,801	35.86
2/11/2026	36.65	37.07	36.21	36.40	1,199,386	36.40
2/10/2026	36.31	36.60	36.04	36.43	1,270,152	36.43
2/09/2026	35.69	36.29	35.62	36.22	1,381,074	36.22
2/06/2026	35.00	35.74	34.83	35.73	1,385,215	35.73
2/05/2026	35.00	35.00	34.44	34.92	1,958,513	34.92
2/04/2026	35.35	36.12	35.20	36.07	1,953,258	36.07
2/03/2026	34.99	35.31	34.66	35.16	2,459,855	35.16
2/02/2026	35.00	35.51	34.55	34.97	2,558,392	34.97
1/30/2026	36.00	36.14	34.78	35.47	2,297,061	35.47
1/29/2026	36.49	36.60	35.91	36.04	1,705,962	36.04
1/28/2026	35.76	36.27	35.65	35.99	2,380,286	35.99
1/27/2026	35.10	35.71	35.06	35.62	1,578,149	35.62
1/26/2026	35.74	35.75	35.02	35.13	1,227,209	35.13
1/23/2026	35.25	35.57	35.12	35.29	1,772,487	35.29
1/22/2026	34.51	35.04	34.31	34.84	1,345,855	34.84
1/21/2026	35.07	35.34	34.32	34.46	1,827,899	34.46
1/20/2026	35.04	35.42	34.68	34.72	1,126,369	34.72
1/16/2026	34.89	35.30	34.88	34.97	1,144,579	34.97
1/15/2026	34.75	34.99	34.55	34.89	1,198,391	34.89
1/14/2026	34.79	35.33	34.75	34.93	1,070,247	34.93
1/13/2026	34.23	34.85	34.17	34.73	1,218,495	34.73
1/12/2026	33.94	34.26	33.91	34.08	1,011,251	34.08
1/09/2026	33.77	34.15	33.77	33.96	1,418,180	33.96
1/08/2026	33.32	33.79	33.24	33.59	2,014,571	33.59
1/07/2026	33.25	33.69	33.17	33.23	1,217,113	33.23
1/06/2026	34.04	34.08	33.35	33.37	1,471,721	33.37
1/05/2026	34.67	34.68	33.63	33.92	2,628,121	33.92
1/02/2026	34.58	34.82	34.11	34.65	881,232	34.65
12/31/2025	34.42	34.60	34.23	34.50	1,183,776	34.50
12/30/2025	34.35	34.55	34.26	34.47	683,096	34.47
12/29/2025	34.47	34.63	34.20	34.27	1,102,882	34.27
12/26/2025	34.50	34.53	34.20	34.39	601,244	34.39
12/24/2025	34.36	34.58	34.34	34.48	350,207	34.48
12/23/2025	34.19	34.36	34.01	34.36	843,041	34.36
12/22/2025	33.95	34.13	33.73	34.08	858,047	34.08
12/19/2025	33.86	34.08	33.73	33.86	2,410,351	33.86
12/18/2025	34.58	34.64	33.92	33.92	1,601,643	33.92
12/17/2025	34.15	34.49	34.09	34.38	1,129,233	34.38
12/16/2025	34.49	34.70	33.99	34.09	1,138,120	34.09
12/15/2025	34.88	34.88	34.39	34.70	1,104,383	34.70
12/12/2025	34.54	35.20	34.54	34.83	1,562,920	34.83
12/11/2025	34.43	34.70	34.29	34.45	1,641,199	34.45
12/10/2025	34.80	34.80	34.23	34.47	1,184,812	34.47
12/09/2025	34.37	35.19	34.18	34.72	1,714,813	34.72
12/08/2025	34.13	34.56	33.90	34.28	1,393,750	34.28
12/05/2025	34.25	34.55	34.13	34.22	806,148	34.22
12/04/2025	34.06	34.42	34.06	34.17	831,970	34.17
12/03/2025	33.30	34.22	33.30	34.15	1,009,844	34.15
12/02/2025	33.68	33.68	33.18	33.19	1,207,415	33.19
12/01/2025	33.56	33.92	33.56	33.64	1,160,779	33.64
11/28/2025	33.18	33.87	33.18	33.68	1,029,505	33.68
11/26/2025	32.79	33.31	32.75	33.13	2,411,882	33.13