Hess Midstream LP (HESM)
NYSE: HESM
· Real-Time Price · USD
41.48
-0.66 (-1.57%)
At close: Aug 14, 2025, 3:59 PM
41.50
0.05%
Pre-market: Aug 15, 2025, 08:55 AM EDT
HESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.96 | 42.16 | 41.43 | 41.47 | 41.47 | -1.59% | 1,557,142 |
| Aug 13, 2025 | 41.81 | 42.22 | 41.28 | 42.14 | 42.14 | 0.79% | 1,734,644 |
| Aug 12, 2025 | 41.47 | 41.91 | 41.36 | 41.81 | 41.81 | 0.72% | 1,555,016 |
| Aug 11, 2025 | 41.43 | 41.76 | 41.24 | 41.51 | 41.51 | -0.31% | 1,550,500 |
| Aug 8, 2025 | 41.16 | 41.66 | 40.90 | 41.64 | 41.64 | 1.51% | 1,742,910 |
| Aug 7, 2025 | 41.00 | 41.71 | 40.79 | 41.02 | 41.02 | -1.84% | 1,701,935 |
| Aug 6, 2025 | 42.33 | 42.58 | 41.65 | 41.79 | 41.05 | -0.43% | 1,937,485 |
| Aug 5, 2025 | 43.11 | 43.24 | 41.22 | 41.97 | 41.23 | -2.64% | 3,737,541 |
| Aug 4, 2025 | 42.79 | 43.43 | 42.79 | 43.11 | 42.35 | 1.39% | 1,096,027 |
| Aug 1, 2025 | 43.18 | 43.44 | 41.87 | 42.52 | 41.77 | -2.32% | 2,470,400 |
| Jul 31, 2025 | 42.38 | 44.14 | 42.15 | 43.53 | 42.76 | 1.99% | 2,505,453 |
| Jul 30, 2025 | 41.75 | 43.28 | 41.22 | 42.68 | 41.93 | 3.47% | 3,438,600 |
| Jul 29, 2025 | 40.75 | 41.36 | 40.43 | 41.25 | 40.52 | 2.26% | 1,816,860 |
| Jul 28, 2025 | 40.70 | 40.74 | 39.82 | 40.34 | 39.63 | 0.15% | 1,190,625 |
| Jul 25, 2025 | 40.13 | 40.77 | 40.01 | 40.28 | 39.57 | 2.05% | 2,852,827 |
| Jul 24, 2025 | 38.95 | 39.48 | 38.55 | 39.47 | 38.77 | 1.31% | 2,079,650 |
| Jul 23, 2025 | 39.49 | 39.60 | 38.86 | 38.96 | 38.27 | -1.09% | 1,805,498 |
| Jul 22, 2025 | 39.51 | 40.02 | 39.05 | 39.39 | 38.70 | -0.20% | 2,285,331 |
| Jul 21, 2025 | 41.00 | 41.03 | 39.29 | 39.47 | 38.77 | -3.73% | 2,783,965 |
| Jul 18, 2025 | 38.75 | 41.16 | 38.65 | 41.00 | 40.28 | 6.74% | 3,657,756 |