NYSE : HESM

Hess Midstream LP — Price history

Energy · Oil & Gas Midstream · United States

Last price 32.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.74B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Hess Midstream LP (HESM) closed at 32.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33	33.44	32.47	32.71	3,514,187	+1.43%
2026-10-29	32	32.4	31.92	32.25	2,132,024	+1.70%
2026-10-28	32	32.26	31.625	31.71	2,258,627	+0.13%
2026-10-27	31.14	31.68	31.14	31.67	1,939,988	+1.57%
2026-10-26	30.46	31.34	30.38	31.18	3,034,220	+1.86%
2026-10-23	30.22	31.09	30	30.61	3,526,514	+1.90%
2026-10-22	31.05	31.2	29.52	30.04	4,508,145	-3.32%
2026-10-21	30.74	31.38	30.74	31.07	4,169,524	+1.30%
2026-10-20	30.44	30.78	30.35	30.67	2,596,782	+1.46%
2026-10-19	30.4	30.6	30.2	30.23	2,813,652	-1.40%
2026-10-16	30.74	31.005	30.47	30.66	2,173,871	+0.13%
2026-10-15	30.89	31.115	29.85	30.62	3,304,722	-0.10%
2026-10-14	31.2	31.294	30.49	30.65	2,758,449	-1.76%
2026-10-13	32.27	32.3	30.92	31.2	3,311,374	-3.61%
2026-10-12	32.47	33.11	32.35	32.37	2,544,141	+0.34%
2026-10-09	34.14	34.25	32.17	32.26	3,697,702	-5.12%
2026-10-08	33.35	34.31	33.28	34	5,280,258	+2.94%
2026-10-07	36.05	36.05	31.99	33.03	11,883,304	-14.63%
2026-10-06	38.34	38.85	38.05	38.69	935,118	+0.73%
2026-10-05	37.75	38.6	37.74	38.41	984,532	+1.75%
2026-10-02	37.48	38.09	37.19	37.75	1,242,901	-0.79%
2026-10-01	37.2	38.08	36.96	38.05	1,276,189	+1.82%
2026-09-30	37.91	38.17	37.21	37.37	1,399,871	-0.69%
2026-09-29	38.18	38.43	37.55	37.63	1,843,044	-2.21%
2026-09-28	38.48	38.63	38.034	38.48	1,861,746	+0.60%
2026-09-25	38.25	38.382	37.88	38.25	1,520,312	-0.57%
2026-09-24	39.12	39.12	38.32	38.47	1,833,887	-0.80%
2026-09-23	39.13	39.69	38.76	38.78	1,572,443	-1.00%
2026-09-22	39.32	39.96	38.96	39.17	1,735,881	-1.04%
2026-09-21	40.02	40.08	39.51	39.58	991,958	-1.44%
2026-09-18	39.75	40.58	39.745	40.16	1,458,389	+0.17%
2026-09-17	39.5	40.355	39.5	40.09	1,311,863	+1.29%
2026-09-16	39.76	40.07	39.3	39.58	1,527,765	-0.68%
2026-09-15	39.91	40.14	39.59	39.85	1,033,750	-0.10%
2026-09-14	40.3	40.44	39.77	39.89	959,219	-0.20%
2026-09-11	40.13	40.31	39.54	39.97	1,076,595	-0.57%
2026-09-10	40.94	41.152	40.1	40.2	1,046,518	-0.91%
2026-09-09	41.17	41.29	40.08	40.57	687,350	-0.98%
2026-09-08	40.5	41.32	40.25	40.97	1,216,798	+2.66%
2026-09-04	39.8	40.045	39.36	39.91	1,342,948	+0.15%
2026-09-03	40.12	40.39	39.82	39.85	1,747,311	-0.45%
2026-09-02	40.17	40.53	39.91	40.03	2,231,677	-0.50%
2026-09-01	40.75	40.75	39.8	40.23	1,320,171	+0.05%
2026-08-31	40	40.27	39.77	40.21	1,855,312	+1.64%
2026-08-28	40.02	40.2	39.51	39.56	841,797	-0.68%
2026-08-27	40	40.1	39.43	39.83	854,297	-0.62%
2026-08-26	39.04	40.13	39.04	40.08	1,862,862	+2.56%
2026-08-25	38.82	39.42	38.73	39.08	2,277,887	+0.15%
2026-08-24	39	39.15	38.65	39.02	1,042,976	-0.31%
2026-08-21	39.33	39.48	38.57	39.14	1,371,226	+0.10%
2026-08-20	40.03	40.11	39.1	39.1	1,077,767	-1.64%
2026-08-19	40.4	40.4	39.62	39.75	1,299,021	-0.80%
2026-08-18	40.13	40.41	39.84	40.07	1,458,034	+1.03%
2026-08-17	40.75	40.75	39.21	39.66	1,284,574	-2.15%
2026-08-14	39.78	40.58	39.766	40.53	1,258,660	+1.89%
2026-08-13	40	40.344	39.75	39.78	774,996	-0.75%
2026-08-12	40.6	40.83	40.065	40.08	798,511	-1.13%
2026-08-11	40.66	40.975	40.49	40.54	894,533	-0.20%
2026-08-10	40.02	40.775	40	40.62	1,426,616	+2.06%
2026-08-07	39.69	40.32	39.51	39.8	1,401,355	-0.35%
2026-08-06	39.9	40.32	39.58	39.94	1,855,629	+1.55%
2026-08-05	40.5	40.5	39.87	40.12	1,528,627	-0.40%
2026-08-04	40.66	40.69	39.84	40.28	1,239,480	-1.20%
2026-08-03	40.01	41.44	40.01	40.77	1,784,390	-0.15%
2026-07-31	40.25	40.96	40.085	40.83	1,590,351	+1.39%
2026-07-30	40.21	40.38	39.765	40.27	696,028	-0.44%
2026-07-29	40.45	40.9	40.25	40.45	996,714	+1.18%
2026-07-28	40.2	40.555	39.85	39.98	1,157,240	+0.43%
2026-07-27	40.01	40.355	39.67	39.81	827,698	-2.04%
2026-07-24	40.65	41.29	40.62	40.64	489,357	+0.40%
2026-07-23	41.25	41.25	40.385	40.48	744,834	-0.71%
2026-07-22	40.36	40.8	40.2	40.77	918,305	+2.00%
2026-07-21	40.41	40.41	39.65	39.97	774,334	-0.57%
2026-07-20	40.44	40.86	40.15	40.2	702,107	-0.35%
2026-07-17	40.57	40.63	40.07	40.34	933,877	+0.60%
2026-07-16	39.43	40.346	39.43	40.1	979,742	+2.06%
2026-07-15	40	40.16	39.18	39.29	713,045	-1.41%
2026-07-14	39.39	39.85	39.165	39.85	921,163	+1.63%
2026-07-13	39.16	39.46	38.975	39.21	734,822	+1.50%
2026-07-10	38.78	38.88	38.31	38.63	682,092	-0.39%
2026-07-09	38.98	39.125	38.72	38.78	1,064,943	-0.54%
2026-07-08	39.35	39.44	38.86	38.99	678,297	-0.41%
2026-07-07	38.32	39.38	38.32	39.15	636,289	+2.54%
2026-07-06	38.17	38.58	37.99	38.18	574,777	+0.05%
2026-07-02	38.17	38.29	37.86	38.16	862,346	+0.98%
2026-07-01	37.61	37.96	37.5	37.79	542,833	+0.51%
2026-06-30	37.44	37.9	37.43	37.6	589,996	+0.70%
2026-06-29	37.7	38	37.265	37.34	598,872	-0.88%
2026-06-26	37.79	37.935	37.55	37.67	1,065,443	-0.55%
2026-06-25	37.25	38	37.25	37.88	560,471	+1.61%
2026-06-24	37.52	37.74	37.09	37.28	684,823	-1.89%
2026-06-23	37.15	38.01	36.97	38	750,929	+2.12%
2026-06-22	37.12	37.45	36.975	37.21	879,539	+1.14%
2026-06-18	36.5	37.205	35.86	36.79	4,581,082	+0.19%
2026-06-17	37.14	37.16	36.51	36.72	1,259,027	-1.21%
2026-06-16	37.16	37.39	36.91	37.17	1,267,797	-0.77%
2026-06-15	37.87	37.87	37.38	37.46	1,278,586	-2.68%
2026-06-12	38.1	38.795	38	38.49	1,302,916	-0.36%
2026-06-11	38.96	39.08	38.5	38.63	1,052,722	-0.39%
2026-06-10	38.31	39.32	38.31	38.78	743,571	+0.52%
2026-06-09	38.74	38.895	38.27	38.58	1,023,219	-0.92%
2026-06-08	38.93	39.26	38.6	38.94	802,309	+0.31%
2026-06-05	38.91	39.095	38.63	38.82	587,372	-0.38%
2026-06-04	38.51	39.09	38.38	38.97	1,596,539	+1.30%
2026-06-03	38.33	38.98	38.22	38.47	1,779,144	+0.73%
2026-06-02	37.85	38.74	37.85	38.19	1,706,726	+0.71%
2026-06-01	37.79	38.41	37.66	37.92	828,957	+1.12%
2026-05-29	38.3	38.3	37.42	37.5	1,421,627	-2.19%
2026-05-28	38.59	38.85	38.16	38.34	2,329,410	-0.08%
2026-05-27	39.07	39.25	38.34	38.37	2,475,717	-3.01%
2026-05-26	40.29	40.48	39.395	39.56	2,176,301	-2.75%
2026-05-22	39.67	40.8	39.65	40.68	2,000,870	+2.24%
2026-05-21	40.33	40.37	39.55	39.79	2,074,116	-0.65%
2026-05-20	40.66	41.09	40	40.05	2,566,153	-1.67%
2026-05-19	40.78	40.8	40.26	40.73	2,422,367	+0.32%
2026-05-18	40	40.66	39.65	40.6	2,225,584	+1.75%
2026-05-15	39.45	40.01	39.085	39.9	3,387,064	+1.71%
2026-05-14	38.89	39.275	38.78	39.23	1,205,150	+1.06%
2026-05-13	38.96	39.26	38.495	38.82	2,150,297	-0.51%
2026-05-12	39.32	39.32	38.67	39.02	2,385,351	-0.43%