Hess Midstream LP (HESM)
NYSE: HESM
· Real-Time Price · USD
34.40
0.06 (0.17%)
At close: Oct 03, 2025, 3:59 PM
34.67
0.78%
After-hours: Oct 03, 2025, 07:43 PM EDT
HESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.55 | 34.60 | 34.25 | 34.41 | 34.41 | 0.20% | 919,328 |
| Oct 2, 2025 | 34.69 | 34.78 | 34.03 | 34.34 | 34.34 | -0.89% | 1,259,341 |
| Oct 1, 2025 | 34.47 | 34.77 | 34.40 | 34.65 | 34.65 | 0.29% | 1,051,290 |
| Sep 30, 2025 | 34.40 | 34.72 | 34.25 | 34.55 | 34.55 | -0.40% | 1,177,613 |
| Sep 29, 2025 | 35.06 | 35.10 | 34.22 | 34.69 | 34.69 | -0.89% | 1,461,700 |
| Sep 26, 2025 | 34.85 | 35.38 | 34.81 | 35.00 | 35.00 | 0.40% | 2,060,776 |
| Sep 25, 2025 | 35.19 | 35.35 | 34.72 | 34.86 | 34.86 | -1.11% | 2,183,012 |
| Sep 24, 2025 | 35.01 | 35.51 | 34.85 | 35.25 | 35.25 | 0.95% | 2,261,615 |
| Sep 23, 2025 | 35.01 | 35.21 | 34.74 | 34.92 | 34.92 | -0.63% | 2,282,018 |
| Sep 22, 2025 | 35.47 | 35.52 | 34.91 | 35.14 | 35.14 | -0.62% | 2,337,134 |
| Sep 19, 2025 | 35.85 | 36.82 | 35.24 | 35.36 | 35.36 | -10.44% | 6,835,800 |
| Sep 18, 2025 | 39.21 | 39.56 | 38.98 | 39.48 | 39.48 | 0.61% | 1,068,472 |
| Sep 17, 2025 | 39.31 | 39.70 | 39.16 | 39.24 | 39.24 | -0.33% | 1,198,002 |
| Sep 16, 2025 | 39.44 | 39.51 | 39.29 | 39.37 | 39.37 | 0.33% | 1,022,855 |
| Sep 15, 2025 | 39.38 | 39.61 | 39.17 | 39.24 | 39.24 | -0.13% | 1,089,700 |
| Sep 12, 2025 | 39.71 | 39.74 | 39.12 | 39.29 | 39.29 | -1.06% | 1,187,500 |
| Sep 11, 2025 | 39.11 | 39.79 | 38.61 | 39.71 | 39.71 | 0.48% | 1,825,546 |
| Sep 10, 2025 | 40.21 | 40.73 | 39.13 | 39.52 | 39.52 | -2.90% | 2,404,300 |
| 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 |
Page 1 of 107