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

Last Price39.35

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 8th, 4:23 AM EDT

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

Date Range:

2026-01-08 - 2026-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2026	38.94	39.53	38.94	39.35	1,804,149	39.35
4/06/2026	38.65	38.95	38.47	38.91	1,788,255	38.91
4/02/2026	38.88	39.02	38.42	38.81	902,391	38.81
4/01/2026	38.55	38.69	37.20	38.12	1,630,357	38.12
3/31/2026	39.62	39.64	38.48	38.87	1,674,459	38.87
3/30/2026	40.06	40.23	39.47	39.50	1,123,846	39.50
3/27/2026	40.12	40.24	39.66	39.79	1,110,525	39.79
3/26/2026	39.78	40.29	39.60	40.04	1,286,634	40.04
3/25/2026	40.12	40.20	39.56	39.75	884,622	39.75
3/24/2026	40.15	40.79	40.11	40.16	826,264	40.16
3/23/2026	39.14	40.29	39.04	40.11	1,244,756	40.11
3/20/2026	39.79	40.36	39.55	39.59	1,383,243	39.59
3/19/2026	39.69	40.39	39.61	39.68	1,753,334	39.68
3/18/2026	39.72	39.83	39.20	39.46	1,516,540	39.46
3/17/2026	39.53	40.19	39.47	39.62	1,538,089	39.62
3/16/2026	39.17	39.53	38.74	39.34	1,712,832	39.34
3/13/2026	39.00	39.47	38.85	38.99	1,783,909	38.99
3/12/2026	39.40	39.63	38.92	38.92	1,238,759	38.92
3/11/2026	38.78	39.36	38.75	39.35	1,035,461	39.35
3/10/2026	38.69	39.16	38.45	38.84	1,335,480	38.84
3/09/2026	39.55	39.55	38.78	38.92	1,176,206	38.92
3/06/2026	39.01	39.32	38.56	39.26	2,006,159	39.26
3/05/2026	39.13	39.67	38.62	38.87	1,335,739	38.87
3/04/2026	39.24	39.60	38.81	39.09	1,517,718	39.09
3/03/2026	39.81	39.90	38.87	39.47	1,482,569	39.47
3/02/2026	39.27	39.78	38.66	39.49	1,633,134	39.49
2/27/2026	38.84	38.95	38.35	38.68	2,265,990	38.68
2/26/2026	37.83	38.70	37.63	38.61	1,907,460	38.61
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