Hess Midstream LP (HESM)
NYSE: HESM · Real-Time Price · USD
34.22
+0.05 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
34.54
+0.32 (0.94%)
After-hours: Dec 5, 2025, 7:50 PM EST
Hess Midstream LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.25 | 34.55 | 34.13 | 34.22 | 34.22 | 0.15% | 805,938 |
| Dec 4, 2025 | 34.06 | 34.42 | 34.06 | 34.17 | 34.17 | 0.06% | 827,390 |
| Dec 3, 2025 | 33.30 | 34.22 | 33.30 | 34.15 | 34.15 | 2.89% | 1,009,732 |
| Dec 2, 2025 | 33.68 | 33.68 | 33.18 | 33.19 | 33.19 | -1.34% | 1,207,233 |
| Dec 1, 2025 | 33.56 | 33.92 | 33.56 | 33.64 | 33.64 | -0.12% | 1,126,788 |
| Nov 28, 2025 | 33.18 | 33.87 | 33.18 | 33.68 | 33.68 | 1.66% | 1,029,005 |
| Nov 26, 2025 | 32.79 | 33.32 | 32.75 | 33.13 | 33.13 | 1.28% | 2,410,216 |
| Nov 25, 2025 | 31.83 | 32.76 | 31.79 | 32.71 | 32.71 | 1.87% | 2,669,975 |
| Nov 24, 2025 | 32.60 | 32.61 | 31.74 | 32.11 | 32.11 | -1.92% | 2,418,464 |
| Nov 21, 2025 | 32.63 | 32.86 | 32.24 | 32.74 | 32.74 | 0.43% | 1,442,785 |
| Nov 20, 2025 | 32.17 | 32.71 | 32.03 | 32.60 | 32.60 | 1.75% | 3,167,043 |
| Nov 19, 2025 | 32.15 | 32.38 | 31.81 | 32.04 | 32.04 | -0.96% | 1,643,243 |
| Nov 18, 2025 | 32.50 | 32.75 | 32.32 | 32.35 | 32.35 | -0.68% | 2,005,335 |
| Nov 17, 2025 | 33.37 | 33.71 | 32.51 | 32.57 | 32.57 | -2.31% | 1,521,650 |
| Nov 14, 2025 | 33.23 | 33.55 | 32.97 | 33.34 | 33.34 | 0.69% | 1,503,008 |
| Nov 13, 2025 | 33.24 | 33.50 | 32.77 | 33.11 | 33.11 | -0.57% | 2,234,897 |
| Nov 12, 2025 | 33.75 | 33.77 | 33.05 | 33.30 | 33.30 | -1.77% | 1,965,273 |
| Nov 11, 2025 | 33.74 | 34.23 | 33.60 | 33.90 | 33.90 | 0.86% | 1,245,047 |
| Nov 10, 2025 | 34.01 | 34.22 | 33.38 | 33.61 | 33.61 | -0.88% | 2,528,927 |
| Nov 7, 2025 | 33.40 | 34.08 | 33.17 | 33.91 | 33.91 | 1.22% | 1,739,895 |
| Nov 6, 2025 | 33.09 | 33.56 | 33.01 | 33.50 | 33.50 | -0.92% | 1,905,371 |
| Nov 5, 2025 | 34.00 | 34.33 | 33.65 | 33.81 | 33.06 | -0.29% | 2,045,813 |
| Nov 4, 2025 | 34.00 | 34.41 | 33.76 | 33.91 | 33.15 | -1.62% | 1,815,623 |
| Nov 3, 2025 | 33.92 | 35.40 | 33.83 | 34.47 | 33.70 | 1.53% | 2,328,465 |
| Oct 31, 2025 | 34.27 | 34.59 | 33.95 | 33.95 | 33.19 | -0.56% | 1,635,787 |
| Oct 30, 2025 | 33.75 | 34.21 | 33.55 | 34.14 | 33.38 | 1.16% | 1,672,136 |
| Oct 29, 2025 | 34.06 | 34.10 | 33.50 | 33.75 | 33.00 | -0.30% | 1,749,810 |
| Oct 28, 2025 | 33.89 | 34.24 | 33.75 | 33.85 | 33.09 | 0.39% | 2,295,883 |
| Oct 27, 2025 | 34.01 | 34.13 | 33.44 | 33.72 | 32.97 | -0.33% | 1,547,586 |
| Oct 24, 2025 | 33.87 | 33.98 | 33.68 | 33.83 | 33.07 | 0.27% | 952,637 |
| Oct 23, 2025 | 34.00 | 34.11 | 33.47 | 33.74 | 32.99 | 0.18% | 1,429,228 |
| Oct 22, 2025 | 33.31 | 33.82 | 33.07 | 33.68 | 32.93 | 1.29% | 1,892,705 |
| Oct 21, 2025 | 33.10 | 33.29 | 32.85 | 33.25 | 32.51 | 0.45% | 1,015,613 |
| Oct 20, 2025 | 33.06 | 33.36 | 32.85 | 33.10 | 32.36 | 1.29% | 863,841 |
| Oct 17, 2025 | 32.51 | 33.05 | 32.45 | 32.68 | 31.95 | -0.27% | 908,404 |
| Oct 16, 2025 | 32.92 | 33.33 | 32.60 | 32.77 | 32.04 | 0.06% | 2,249,386 |
| Oct 15, 2025 | 32.30 | 32.86 | 32.30 | 32.75 | 32.02 | 1.83% | 1,402,320 |
| Oct 14, 2025 | 31.78 | 32.20 | 31.63 | 32.16 | 31.44 | -0.43% | 1,113,710 |
| Oct 13, 2025 | 31.99 | 32.48 | 31.65 | 32.30 | 31.58 | 1.76% | 1,560,948 |
| Oct 10, 2025 | 32.60 | 32.73 | 31.72 | 31.74 | 31.03 | -3.11% | 1,348,380 |
| Oct 9, 2025 | 33.43 | 33.54 | 32.76 | 32.76 | 32.03 | -2.00% | 1,426,035 |
| Oct 8, 2025 | 33.19 | 33.51 | 32.79 | 33.43 | 32.68 | 0.30% | 1,674,716 |
| Oct 7, 2025 | 33.35 | 33.36 | 32.89 | 33.33 | 32.59 | 0.06% | 2,278,638 |
| Oct 6, 2025 | 34.47 | 34.47 | 33.28 | 33.31 | 32.57 | -3.20% | 1,844,029 |
| Oct 3, 2025 | 34.55 | 34.60 | 34.25 | 34.41 | 33.64 | 0.20% | 919,533 |
| Oct 2, 2025 | 34.69 | 34.78 | 34.03 | 34.34 | 33.57 | -0.89% | 1,259,341 |
| Oct 1, 2025 | 34.47 | 34.77 | 34.40 | 34.65 | 33.88 | 0.29% | 1,051,290 |
| Sep 30, 2025 | 34.40 | 34.72 | 34.25 | 34.55 | 33.78 | -0.40% | 1,177,613 |
| Sep 29, 2025 | 35.06 | 35.10 | 34.22 | 34.69 | 33.92 | -0.89% | 1,461,669 |
| Sep 26, 2025 | 34.85 | 35.38 | 34.81 | 35.00 | 34.22 | 0.40% | 2,060,776 |
| Sep 25, 2025 | 35.19 | 35.35 | 34.72 | 34.86 | 34.08 | -1.11% | 2,183,012 |
| Sep 24, 2025 | 35.01 | 35.51 | 34.85 | 35.25 | 34.46 | 0.95% | 2,261,615 |
| Sep 23, 2025 | 35.01 | 35.21 | 34.75 | 34.92 | 34.14 | -0.63% | 2,282,018 |
| Sep 22, 2025 | 35.47 | 35.52 | 34.91 | 35.14 | 34.36 | -0.62% | 2,337,134 |
| Sep 19, 2025 | 35.85 | 36.82 | 35.24 | 35.36 | 34.57 | -10.44% | 6,835,779 |
| Sep 18, 2025 | 39.21 | 39.56 | 38.98 | 39.48 | 38.60 | 0.61% | 1,068,472 |
| Sep 17, 2025 | 39.31 | 39.70 | 39.16 | 39.24 | 38.36 | -0.33% | 1,198,002 |
| Sep 16, 2025 | 39.44 | 39.51 | 39.29 | 39.37 | 38.49 | 0.33% | 1,022,855 |
| Sep 15, 2025 | 39.38 | 39.61 | 39.18 | 39.24 | 38.36 | -0.13% | 1,089,662 |
| Sep 12, 2025 | 39.71 | 39.74 | 39.12 | 39.29 | 38.41 | -1.06% | 1,187,495 |
| Sep 11, 2025 | 39.11 | 39.79 | 38.61 | 39.71 | 38.82 | 0.48% | 1,825,546 |
| Sep 10, 2025 | 40.21 | 40.73 | 39.13 | 39.52 | 38.64 | -2.90% | 2,404,264 |
| Sep 9, 2025 | 40.13 | 40.94 | 40.13 | 40.70 | 39.79 | 1.62% | 1,494,475 |
| Sep 8, 2025 | 40.68 | 40.68 | 39.80 | 40.05 | 39.16 | -1.72% | 1,299,602 |
| Sep 5, 2025 | 41.17 | 41.33 | 40.45 | 40.75 | 39.84 | -1.28% | 922,460 |
| Sep 4, 2025 | 41.20 | 41.50 | 40.92 | 41.28 | 40.36 | 0.46% | 1,352,078 |
| Sep 3, 2025 | 41.24 | 41.42 | 40.95 | 41.09 | 40.17 | -0.48% | 860,534 |
| Sep 2, 2025 | 41.00 | 41.63 | 40.76 | 41.29 | 40.37 | 0.22% | 1,356,518 |
| Aug 29, 2025 | 41.54 | 41.57 | 41.09 | 41.20 | 40.28 | -0.89% | 1,247,037 |
| Aug 28, 2025 | 41.42 | 41.64 | 41.36 | 41.57 | 40.64 | 0.36% | 854,522 |
| Aug 27, 2025 | 41.35 | 41.75 | 41.34 | 41.42 | 40.50 | - | 920,293 |
| Aug 26, 2025 | 41.16 | 41.54 | 41.05 | 41.42 | 40.50 | 0.75% | 1,268,736 |
| Aug 25, 2025 | 41.39 | 41.67 | 41.04 | 41.11 | 40.19 | -0.82% | 914,635 |
| Aug 22, 2025 | 41.78 | 41.80 | 41.33 | 41.45 | 40.52 | 0.31% | 648,819 |
| Aug 21, 2025 | 41.17 | 41.66 | 40.98 | 41.32 | 40.40 | - | 1,283,150 |
| Aug 20, 2025 | 41.25 | 41.34 | 40.79 | 41.32 | 40.40 | 0.95% | 1,297,415 |
| Aug 19, 2025 | 40.82 | 41.11 | 40.69 | 40.93 | 40.02 | 0.15% | 1,011,121 |
| Aug 18, 2025 | 41.15 | 41.22 | 40.70 | 40.87 | 39.96 | -0.73% | 795,218 |
| Aug 15, 2025 | 41.29 | 41.60 | 41.06 | 41.17 | 40.25 | -0.72% | 1,367,153 |
| Aug 14, 2025 | 41.96 | 42.16 | 41.43 | 41.47 | 40.54 | -1.59% | 1,557,158 |
| Aug 13, 2025 | 41.81 | 42.22 | 41.28 | 42.14 | 41.20 | 0.79% | 1,734,644 |
| Aug 12, 2025 | 41.47 | 41.91 | 41.36 | 41.81 | 40.88 | 0.72% | 1,555,016 |
| Aug 11, 2025 | 41.43 | 41.76 | 41.24 | 41.51 | 40.58 | -0.31% | 1,550,463 |
| Aug 8, 2025 | 41.16 | 41.66 | 40.90 | 41.64 | 40.71 | 1.51% | 1,742,910 |
| Aug 7, 2025 | 41.00 | 41.71 | 40.79 | 41.02 | 40.10 | -1.84% | 1,701,935 |
| Aug 6, 2025 | 42.33 | 42.58 | 41.65 | 41.79 | 40.14 | -0.43% | 1,937,485 |
| Aug 5, 2025 | 43.11 | 43.24 | 41.22 | 41.97 | 40.31 | -2.64% | 3,737,541 |
| Aug 4, 2025 | 42.79 | 43.43 | 42.79 | 43.11 | 41.40 | 1.39% | 1,096,027 |
| Aug 1, 2025 | 43.18 | 43.44 | 41.87 | 42.52 | 40.84 | -2.32% | 2,470,355 |
| Jul 31, 2025 | 42.38 | 44.14 | 42.15 | 43.53 | 41.81 | 1.99% | 2,505,453 |
| Jul 30, 2025 | 41.75 | 43.28 | 41.22 | 42.68 | 40.99 | 3.47% | 3,438,563 |
| Jul 29, 2025 | 40.75 | 41.36 | 40.43 | 41.25 | 39.62 | 2.26% | 1,816,860 |
| Jul 28, 2025 | 40.70 | 40.74 | 39.82 | 40.34 | 38.74 | 0.15% | 1,190,625 |
| Jul 25, 2025 | 40.13 | 40.77 | 40.01 | 40.28 | 38.69 | 2.05% | 2,852,827 |
| Jul 24, 2025 | 38.95 | 39.48 | 38.55 | 39.47 | 37.91 | 1.31% | 2,079,650 |
| Jul 23, 2025 | 39.49 | 39.60 | 38.86 | 38.96 | 37.42 | -1.09% | 1,805,498 |
| Jul 22, 2025 | 39.51 | 40.02 | 39.05 | 39.39 | 37.83 | -0.20% | 2,285,331 |
| Jul 21, 2025 | 41.00 | 41.03 | 39.29 | 39.47 | 37.91 | -3.73% | 2,783,965 |
| Jul 18, 2025 | 38.75 | 41.16 | 38.65 | 41.00 | 39.38 | 6.74% | 3,657,756 |
| Jul 17, 2025 | 38.18 | 38.51 | 38.01 | 38.41 | 36.89 | 0.60% | 938,785 |