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

Last Price34.09

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 17th, 8:54 AM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/25/2025	31.83	32.76	31.79	32.71	2,703,003	32.71
11/24/2025	32.60	32.61	31.74	32.11	2,422,130	32.11
11/21/2025	32.63	32.85	32.23	32.74	1,443,530	32.74
11/20/2025	32.17	32.71	32.02	32.60	3,167,043	32.60
11/19/2025	32.15	32.38	31.81	32.04	1,641,632	32.04
11/18/2025	32.50	32.74	32.32	32.35	2,005,328	32.35
11/17/2025	33.37	33.71	32.51	32.57	1,521,650	32.57
11/14/2025	33.23	33.55	32.97	33.34	1,503,008	33.34
11/13/2025	33.24	33.50	32.77	33.11	2,234,882	33.11
11/12/2025	33.75	33.77	33.05	33.30	1,965,243	33.30
11/11/2025	33.74	34.23	33.60	33.90	1,245,046	33.90
11/10/2025	34.01	34.22	33.38	33.61	2,528,873	33.61
11/07/2025	33.40	34.08	33.17	33.91	1,739,895	33.91
11/06/2025	33.09	33.56	33.01	33.50	1,905,302	33.50
11/05/2025	34.00	34.33	33.65	33.81	2,045,287	33.05
11/04/2025	34.00	34.41	33.76	33.91	1,815,582	33.15
11/03/2025	33.92	35.40	33.83	34.47	2,328,371	33.70
10/31/2025	34.27	34.59	33.95	33.95	1,635,787	33.19
10/30/2025	33.75	34.21	33.55	34.14	1,672,884	33.38
10/29/2025	34.06	34.10	33.50	33.75	1,749,291	33.00
10/28/2025	33.89	34.24	33.75	33.85	2,295,627	33.09
10/27/2025	34.01	34.13	33.44	33.72	1,547,586	32.97
10/24/2025	33.87	33.98	33.68	33.83	952,637	33.07
10/23/2025	34.00	34.11	33.47	33.74	1,429,224	32.99
10/22/2025	33.31	33.81	33.07	33.68	1,892,495	32.93
10/21/2025	33.10	33.29	32.85	33.25	1,015,613	32.51
10/20/2025	33.06	33.36	32.85	33.10	1,063,690	32.36
10/17/2025	32.51	33.05	32.45	32.68	908,404	31.95
10/16/2025	32.92	33.33	32.60	32.77	2,249,269	32.04
10/15/2025	32.30	32.86	32.30	32.75	1,395,654	32.02
10/14/2025	31.78	32.20	31.63	32.16	1,113,695	31.44
10/13/2025	31.99	32.48	31.64	32.30	1,560,833	31.58
10/10/2025	32.60	32.73	31.72	31.74	1,348,380	31.03
10/09/2025	33.43	33.54	32.76	32.76	1,425,859	32.03
10/08/2025	33.19	33.51	32.79	33.43	1,674,566	32.68
10/07/2025	33.35	33.36	32.89	33.33	2,278,546	32.59
10/06/2025	34.47	34.47	33.28	33.31	1,843,994	32.57
10/03/2025	34.55	34.60	34.25	34.41	919,533	33.64
10/02/2025	34.69	34.78	34.03	34.34	1,259,309	33.57
10/01/2025	34.47	34.77	34.40	34.65	1,051,290	33.88
9/30/2025	34.40	34.72	34.25	34.55	1,177,562	33.78
9/29/2025	35.06	35.10	34.22	34.69	1,461,661	33.92
9/26/2025	34.85	35.38	34.81	35.00	2,060,776	34.22
9/25/2025	35.19	35.34	34.72	34.86	2,183,012	34.08
9/24/2025	35.01	35.51	34.85	35.25	2,261,604	34.46
9/23/2025	35.01	35.21	34.74	34.92	2,281,987	34.14
9/22/2025	35.47	35.52	34.91	35.14	2,337,088	34.36
9/19/2025	35.85	36.82	35.23	35.36	6,835,794	34.57
9/18/2025	39.21	39.56	38.98	39.48	1,068,472	38.60
9/17/2025	39.31	39.70	39.16	39.24	1,197,997	38.36