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

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

Date Range:

2025-06-19 - 2025-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2025	39.21	39.56	38.98	39.48	1,068,472	39.48
9/17/2025	39.31	39.70	39.16	39.24	1,197,997	39.24
9/16/2025	39.44	39.51	39.29	39.37	1,022,847	39.37
9/15/2025	39.38	39.61	39.17	39.24	1,079,826	39.24
9/12/2025	39.71	39.73	39.12	39.29	1,187,495	39.29
9/11/2025	39.11	39.79	38.61	39.71	1,825,496	39.71
9/10/2025	40.21	40.73	39.13	39.52	2,399,264	39.52
9/09/2025	40.13	40.94	40.13	40.70	1,494,468	40.70
9/08/2025	40.68	40.68	39.80	40.05	1,299,870	40.05
9/05/2025	41.17	41.33	40.45	40.75	922,460	40.75
9/04/2025	41.20	41.50	40.92	41.28	1,352,078	41.28
9/03/2025	41.24	41.42	40.95	41.09	860,527	41.09
9/02/2025	41.00	41.63	40.76	41.29	1,356,503	41.29
8/29/2025	41.54	41.57	41.09	41.20	1,247,037	41.20
8/28/2025	41.42	41.63	41.36	41.57	854,522	41.57
8/27/2025	41.35	41.75	41.34	41.42	920,293	41.42
8/26/2025	41.16	41.54	41.05	41.42	1,268,736	41.42
8/25/2025	41.39	41.67	41.04	41.11	914,635	41.11
8/22/2025	41.78	41.80	41.33	41.45	648,819	41.45
8/21/2025	41.17	41.66	40.98	41.32	1,283,150	41.32
8/20/2025	41.25	41.34	40.79	41.32	1,297,415	41.32
8/19/2025	40.82	41.11	40.69	40.93	1,011,021	40.93
8/18/2025	41.15	41.22	40.70	40.87	795,208	40.87
8/15/2025	41.29	41.60	41.06	41.17	1,367,153	41.17
8/14/2025	41.96	42.16	41.43	41.47	1,557,149	41.47
8/13/2025	41.81	42.22	41.28	42.14	1,734,644	42.14
8/12/2025	41.47	41.91	41.36	41.81	1,555,016	41.81
8/11/2025	41.43	41.76	41.24	41.51	1,550,463	41.51
8/08/2025	41.16	41.66	40.90	41.64	1,742,910	41.64
8/07/2025	41.00	41.71	40.79	41.02	1,701,921	41.02
8/06/2025	42.33	42.58	41.65	41.79	1,937,485	41.05
8/05/2025	43.11	43.24	41.22	41.97	3,737,541	41.23
8/04/2025	42.79	43.43	42.79	43.11	1,096,027	42.35
8/01/2025	43.18	43.44	41.87	42.52	2,470,355	41.77
7/31/2025	42.38	44.14	42.15	43.53	2,505,453	42.76
7/30/2025	41.75	43.28	41.22	42.68	3,438,564	41.93
7/29/2025	40.75	41.36	40.43	41.25	1,816,500	40.52
7/28/2025	40.70	40.74	39.82	40.34	1,190,590	39.63
7/25/2025	40.13	40.77	40.01	40.28	2,852,828	39.57
7/24/2025	38.95	39.48	38.55	39.47	2,079,625	38.77
7/23/2025	39.49	39.60	38.86	38.96	1,805,390	38.27
7/22/2025	39.51	40.02	39.05	39.39	2,285,177	38.70
7/21/2025	41.00	41.03	39.29	39.47	2,783,941	38.77
7/18/2025	38.75	41.16	38.65	41.00	3,658,226	40.28
7/17/2025	38.18	38.51	38.01	38.41	938,654	37.73
7/16/2025	38.08	38.39	37.83	38.18	815,370	37.51
7/15/2025	39.00	39.00	38.00	38.08	741,712	37.41
7/14/2025	38.40	38.97	38.27	38.97	983,885	38.28
7/11/2025	38.39	38.84	38.32	38.44	1,062,408	37.76
7/10/2025	37.93	38.30	37.61	38.27	1,134,332	37.60
7/09/2025	38.10	38.19	37.80	37.91	1,044,691	37.24
7/08/2025	37.79	38.16	37.67	37.96	615,073	37.29
7/07/2025	38.15	38.23	37.64	37.83	875,119	37.16
7/03/2025	38.35	38.56	37.82	38.21	684,750	37.54
7/02/2025	38.16	38.47	37.42	38.37	2,792,548	37.69
7/01/2025	38.53	38.54	37.76	37.96	1,371,289	37.29
6/30/2025	38.52	38.76	38.34	38.51	1,461,780	37.83
6/27/2025	38.74	39.20	38.36	38.56	1,484,600	37.88
6/26/2025	37.80	38.90	37.80	38.86	1,708,703	38.17
6/25/2025	38.21	38.34	37.65	37.78	1,186,178	37.11
6/24/2025	37.89	38.49	37.79	38.22	1,265,536	37.55
6/23/2025	38.65	38.96	37.87	38.03	1,480,677	37.36
6/20/2025	38.49	38.80	38.23	38.50	4,630,825	37.82