Hess Midstream LP (HESM)
NYSE: HESM
· Real-Time Price · USD
39.69
0.17 (0.43%)
At close: Sep 11, 2025, 3:59 PM
39.40
-0.73%
After-hours: Sep 11, 2025, 07:39 PM EDT
HESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 40.21 | 40.73 | 39.13 | 39.52 | 39.52 | -2.90% | 2,399,177 |
| Sep 9, 2025 | 40.13 | 40.94 | 40.13 | 40.70 | 40.70 | 1.62% | 1,494,500 |
| Sep 8, 2025 | 40.68 | 40.68 | 39.80 | 40.05 | 40.05 | -1.72% | 1,299,602 |
| Sep 5, 2025 | 41.17 | 41.33 | 40.45 | 40.75 | 40.75 | -1.28% | 922,460 |
| Sep 4, 2025 | 41.20 | 41.50 | 40.92 | 41.28 | 41.28 | 0.46% | 1,352,100 |
| Sep 3, 2025 | 41.24 | 41.42 | 40.95 | 41.09 | 41.09 | -0.48% | 860,534 |
| Sep 2, 2025 | 41.00 | 41.63 | 40.76 | 41.29 | 41.29 | 0.22% | 1,356,518 |
| Aug 29, 2025 | 41.54 | 41.57 | 41.09 | 41.20 | 41.20 | -0.89% | 1,247,037 |
| Aug 28, 2025 | 41.42 | 41.64 | 41.36 | 41.57 | 41.57 | 0.36% | 854,522 |
| Aug 27, 2025 | 41.35 | 41.75 | 41.34 | 41.42 | 41.42 | 0.00% | 920,293 |
| Aug 26, 2025 | 41.16 | 41.54 | 41.05 | 41.42 | 41.42 | 0.75% | 1,268,736 |
| Aug 25, 2025 | 41.39 | 41.67 | 41.04 | 41.11 | 41.11 | -0.82% | 914,635 |
| Aug 22, 2025 | 41.78 | 41.80 | 41.33 | 41.45 | 41.45 | 0.31% | 648,819 |
| Aug 21, 2025 | 41.17 | 41.66 | 40.98 | 41.32 | 41.32 | 0.00% | 1,283,200 |
| Aug 20, 2025 | 41.25 | 41.34 | 40.79 | 41.32 | 41.32 | 0.95% | 1,297,415 |
| Aug 19, 2025 | 40.82 | 41.11 | 40.69 | 40.93 | 40.93 | 0.15% | 1,011,121 |
| Aug 18, 2025 | 41.15 | 41.22 | 40.70 | 40.87 | 40.87 | -0.73% | 795,218 |
| Aug 15, 2025 | 41.29 | 41.60 | 41.06 | 41.17 | 41.17 | -0.72% | 1,367,153 |
| Aug 14, 2025 | 41.96 | 42.16 | 41.43 | 41.47 | 41.47 | -1.59% | 1,557,158 |
| Aug 13, 2025 | 41.81 | 42.22 | 41.28 | 42.14 | 42.14 | 0.79% | 1,734,644 |