Hess Midstream LP HESM
30.95 USD +0.37 (+1.21%)
Regular-session close
30.89 -0.06 -0.19%
After hours · Nov 13, 6:31 PM ET
30.76 Day range 31.11
29.96 52-week range 40.97
- YTD
- -10.29%
- 1 year
- -6.52%
HESM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.96 | 31.11 | 30.76 | 30.95 | +0.37 | +1.21% | 1,652,271 |
| Nov 12, 2026 | 30.79 | 31.04 | 30.57 | 30.58 | -0.34 | -1.10% | 1,614,700 |
| Nov 11, 2026 | 30.75 | 30.97 | 30.33 | 30.92 | +0.46 | +1.51% | 1,064,500 |
| Nov 10, 2026 | 30.01 | 30.65 | 29.98 | 30.46 | 0.00 | 0.00% | 1,755,400 |
| Nov 9, 2026 | 29.80 | 30.72 | 29.53 | 30.46 | +0.50 | +1.67% | 3,392,200 |
| Nov 6, 2026 | 30.23 | 30.35 | 29.86 | 29.96 | -0.34 | -1.12% | 2,566,000 |
| Nov 5, 2026 | 31.09 | 31.68 | 30.30 | 30.30 | -1.50 | -4.72% | 2,714,400 |
| Nov 4, 2026 | 32.70 | 32.76 | 31.55 | 31.80 | -0.90 | -2.75% | 4,467,300 |
| Nov 3, 2026 | 32.30 | 33.27 | 32.20 | 32.70 | +0.26 | +0.80% | 2,215,000 |
| Nov 2, 2026 | 32.52 | 32.80 | 32.10 | 32.44 | -0.27 | -0.83% | 2,724,700 |
| Oct 30, 2026 | 33.00 | 33.44 | 32.47 | 32.71 | +0.46 | +1.43% | 3,513,800 |
| Oct 29, 2026 | 32.00 | 32.40 | 31.92 | 32.25 | +0.54 | +1.70% | 2,131,900 |
| Oct 28, 2026 | 32.00 | 32.26 | 31.63 | 31.71 | +0.04 | +0.13% | 2,257,700 |
| Oct 27, 2026 | 31.14 | 31.68 | 31.14 | 31.67 | +0.49 | +1.57% | 1,939,100 |
| Oct 26, 2026 | 30.46 | 31.34 | 30.38 | 31.18 | +0.57 | +1.86% | 3,030,200 |
| Oct 23, 2026 | 30.22 | 31.09 | 30.00 | 30.61 | +0.57 | +1.90% | 3,526,200 |
| Oct 22, 2026 | 31.05 | 31.20 | 29.52 | 30.04 | -1.03 | -3.32% | 4,507,900 |
| Oct 21, 2026 | 30.74 | 31.38 | 30.74 | 31.07 | +0.40 | +1.30% | 4,169,400 |
| Oct 20, 2026 | 30.44 | 30.78 | 30.35 | 30.67 | +0.44 | +1.46% | 2,596,600 |
| Oct 19, 2026 | 30.40 | 30.60 | 30.20 | 30.23 | -0.43 | -1.40% | 2,813,600 |
| Oct 16, 2026 | 30.74 | 31.00 | 30.47 | 30.66 | +0.04 | +0.13% | 2,174,000 |
| Oct 15, 2026 | 30.89 | 31.11 | 29.85 | 30.62 | -0.03 | -0.10% | 3,305,500 |
| Oct 14, 2026 | 31.20 | 31.29 | 30.49 | 30.65 | -0.55 | -1.76% | 2,759,100 |
| Oct 13, 2026 | 32.27 | 32.30 | 30.92 | 31.20 | -1.17 | -3.61% | 3,313,700 |
| Oct 12, 2026 | 32.47 | 33.11 | 32.35 | 32.37 | +0.11 | +0.34% | 2,582,900 |
| Oct 9, 2026 | 34.14 | 34.25 | 32.17 | 32.26 | -1.74 | -5.12% | 3,721,300 |
| Oct 8, 2026 | 33.35 | 34.31 | 33.28 | 34.00 | +0.97 | +2.94% | 5,287,200 |
| Oct 7, 2026 | 36.05 | 36.05 | 31.99 | 33.03 | -5.66 | -14.63% | 11,904,100 |
| Oct 6, 2026 | 38.34 | 38.85 | 38.05 | 38.69 | +0.28 | +0.73% | 937,000 |
| Oct 5, 2026 | 37.75 | 38.60 | 37.74 | 38.41 | +0.66 | +1.75% | 985,400 |
| Oct 2, 2026 | 37.48 | 38.09 | 37.19 | 37.75 | -0.30 | -0.79% | 1,244,100 |
| Oct 1, 2026 | 37.20 | 38.08 | 36.96 | 38.05 | +0.68 | +1.82% | 1,276,300 |
| Sep 30, 2026 | 37.91 | 38.17 | 37.21 | 37.37 | -0.26 | -0.69% | 1,429,400 |
| Sep 29, 2026 | 38.18 | 38.43 | 37.55 | 37.63 | -0.85 | -2.21% | 1,854,600 |
| Sep 28, 2026 | 38.48 | 38.63 | 38.03 | 38.48 | +0.23 | +0.60% | 1,861,800 |
| Sep 25, 2026 | 38.25 | 38.38 | 37.88 | 38.25 | -0.22 | -0.57% | 1,521,100 |
| Sep 24, 2026 | 39.12 | 39.12 | 38.32 | 38.47 | -0.31 | -0.80% | 1,835,700 |
| Sep 23, 2026 | 39.13 | 39.69 | 38.76 | 38.78 | -0.39 | -1.00% | 1,583,700 |
| Sep 22, 2026 | 39.32 | 39.96 | 38.96 | 39.17 | -0.41 | -1.04% | 1,736,700 |
| Sep 21, 2026 | 40.02 | 40.08 | 39.51 | 39.58 | -0.58 | -1.44% | 992,800 |
| Sep 18, 2026 | 39.75 | 40.58 | 39.74 | 40.16 | +0.07 | +0.17% | 1,460,300 |
| Sep 17, 2026 | 39.50 | 40.35 | 39.50 | 40.09 | +0.51 | +1.29% | 1,312,200 |
| Sep 16, 2026 | 39.76 | 40.07 | 39.30 | 39.58 | -0.27 | -0.68% | 1,528,200 |
| Sep 15, 2026 | 39.91 | 40.14 | 39.59 | 39.85 | -0.04 | -0.10% | 1,033,900 |
| Sep 14, 2026 | 40.30 | 40.44 | 39.77 | 39.89 | -0.08 | -0.20% | 960,200 |
| Sep 11, 2026 | 40.13 | 40.31 | 39.54 | 39.97 | -0.23 | -0.57% | 1,076,600 |
| Sep 10, 2026 | 40.94 | 41.15 | 40.10 | 40.20 | -0.37 | -0.91% | 1,047,500 |
| Sep 9, 2026 | 41.17 | 41.29 | 40.08 | 40.57 | -0.40 | -0.98% | 687,400 |
| Sep 8, 2026 | 40.50 | 41.32 | 40.25 | 40.97 | +1.06 | +2.66% | 1,216,800 |
| Sep 4, 2026 | 39.80 | 40.04 | 39.36 | 39.91 | +0.06 | +0.15% | 1,407,300 |
| Sep 3, 2026 | 40.12 | 40.39 | 39.82 | 39.85 | -0.18 | -0.45% | 1,750,300 |
| Sep 2, 2026 | 40.17 | 40.53 | 39.91 | 40.03 | -0.20 | -0.50% | 2,232,900 |
| Sep 1, 2026 | 40.75 | 40.75 | 39.80 | 40.23 | +0.02 | +0.05% | 1,320,200 |
| Aug 31, 2026 | 40.00 | 40.27 | 39.77 | 40.21 | +0.65 | +1.64% | 1,865,000 |
| Aug 28, 2026 | 40.02 | 40.20 | 39.51 | 39.56 | -0.27 | -0.68% | 841,800 |
| Aug 27, 2026 | 40.00 | 40.10 | 39.43 | 39.83 | -0.25 | -0.62% | 885,900 |
| Aug 26, 2026 | 39.04 | 40.13 | 39.04 | 40.08 | +1.00 | +2.56% | 1,863,000 |
| Aug 25, 2026 | 38.82 | 39.42 | 38.73 | 39.08 | +0.06 | +0.15% | 2,278,200 |
| Aug 24, 2026 | 39.00 | 39.15 | 38.65 | 39.02 | -0.12 | -0.31% | 1,044,900 |
| Aug 21, 2026 | 39.33 | 39.48 | 38.57 | 39.14 | +0.04 | +0.10% | 1,373,300 |
| Aug 20, 2026 | 40.03 | 40.11 | 39.10 | 39.10 | -0.65 | -1.64% | 1,082,300 |
| Aug 19, 2026 | 40.40 | 40.40 | 39.62 | 39.75 | -0.32 | -0.80% | 1,304,000 |
| Aug 18, 2026 | 40.13 | 40.41 | 39.84 | 40.07 | +0.41 | +1.03% | 1,460,600 |
| Aug 17, 2026 | 40.75 | 40.75 | 39.21 | 39.66 | -0.87 | -2.15% | 1,322,600 |
| Aug 14, 2026 | 39.78 | 40.58 | 39.77 | 40.53 | +0.75 | +1.89% | 1,258,700 |
65 days, newest first. Daily bars as drawn on the HESM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.