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

Last Price37.81

Change+0.79 (2.13%)

NYSE · Last Trade: Apr 28th, 11:50 PM EDT

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

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2026	37.77	37.87	37.31	37.81	4,365,548	37.81
4/27/2026	37.45	37.80	36.95	37.02	1,873,570	37.02
4/24/2026	37.77	37.91	36.91	37.34	1,970,912	37.34
4/23/2026	37.86	38.15	37.67	37.86	2,310,628	37.86
4/22/2026	37.53	37.91	37.39	37.65	1,090,679	37.65
4/21/2026	37.04	37.38	36.50	37.26	3,200,850	37.26
4/20/2026	37.37	37.72	36.79	36.95	2,295,678	36.95
4/17/2026	37.49	37.88	36.94	37.87	2,269,104	37.87
4/16/2026	37.29	37.98	37.29	37.78	3,454,226	37.78
4/15/2026	37.49	37.63	37.02	37.25	2,489,475	37.25
4/14/2026	38.19	38.20	37.03	37.55	2,217,971	37.55
4/13/2026	39.70	39.76	38.09	38.31	1,458,281	38.31
4/10/2026	39.37	39.67	39.31	39.57	923,061	39.57
4/09/2026	39.51	40.40	39.23	39.32	1,488,541	39.32
4/08/2026	38.42	39.63	37.70	39.58	2,125,877	39.58
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