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

Last Price40.20

Change-0.14 (-0.35%)

NYSE· Last Trade: Jul 20th, 5:00 PM EDT

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

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	40.57	40.63	40.07	40.34	933,878	40.34
7/16/2026	39.43	40.35	39.43	40.10	979,682	40.10
7/15/2026	40.00	40.16	39.18	39.29	713,042	39.29
7/14/2026	39.39	39.85	39.16	39.85	921,163	39.85
7/13/2026	39.16	39.46	38.98	39.21	734,081	39.21
7/10/2026	38.78	38.88	38.31	38.63	682,092	38.63
7/09/2026	38.98	39.13	38.72	38.78	1,064,315	38.78
7/08/2026	39.35	39.44	38.86	38.99	678,298	38.99
7/07/2026	38.32	39.38	38.32	39.15	636,289	39.15
7/06/2026	38.17	38.58	37.99	38.18	574,778	38.18
7/02/2026	38.17	38.29	37.86	38.16	862,347	38.16
7/01/2026	37.61	37.96	37.50	37.79	542,833	37.79
6/30/2026	37.44	37.90	37.43	37.60	589,971	37.60
6/29/2026	37.70	38.00	37.27	37.34	598,873	37.34
6/26/2026	37.79	37.94	37.55	37.67	1,065,443	37.67
6/25/2026	37.25	38.00	37.25	37.88	560,465	37.88
6/24/2026	37.52	37.74	37.09	37.28	684,822	37.28
6/23/2026	37.15	38.01	36.97	38.00	750,880	38.00
6/22/2026	37.12	37.45	36.98	37.21	879,460	37.21
6/18/2026	36.50	37.20	35.86	36.79	4,581,082	36.79
6/17/2026	37.14	37.16	36.51	36.72	1,259,028	36.72
6/16/2026	37.16	37.39	36.91	37.17	1,267,797	37.17
6/15/2026	37.87	37.87	37.38	37.46	1,278,585	37.46
6/12/2026	38.10	38.80	38.00	38.49	1,302,916	38.49
6/11/2026	38.96	39.08	38.50	38.63	1,052,722	38.63
6/10/2026	38.31	39.32	38.31	38.78	743,549	38.78
6/09/2026	38.74	38.90	38.27	38.58	1,020,887	38.58
6/08/2026	38.93	39.26	38.60	38.94	802,309	38.94
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