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

Last Price40.17

Change-0.04 (-0.10%)

NYSE· Last Trade: Sep 1st, 11:53 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	40.00	40.27	39.77	40.21	1,865,147	40.21
8/28/2026	40.02	40.20	39.51	39.56	841,822	39.56
8/27/2026	40.00	40.10	39.43	39.83	885,905	39.83
8/26/2026	39.04	40.13	39.04	40.08	1,863,017	40.08
8/25/2026	38.82	39.42	38.73	39.08	2,278,190	39.08
8/24/2026	39.00	39.15	38.65	39.02	1,044,930	39.02
8/21/2026	39.33	39.48	38.57	39.14	1,373,540	39.14
8/20/2026	40.03	40.11	39.10	39.10	1,082,390	39.10
8/19/2026	40.40	40.40	39.62	39.75	1,304,244	39.75
8/18/2026	40.13	40.41	39.84	40.07	1,460,658	40.07
8/17/2026	40.75	40.75	39.21	39.66	1,322,614	39.66
8/14/2026	39.78	40.58	39.77	40.53	1,258,742	40.53
8/13/2026	40.00	40.34	39.75	39.78	778,500	39.78
8/12/2026	40.60	40.83	40.06	40.08	816,109	40.08
8/11/2026	40.66	40.98	40.49	40.54	894,685	40.54
8/10/2026	40.02	40.77	40.00	40.62	1,463,821	40.62
8/07/2026	39.69	40.32	39.51	39.80	1,401,497	39.80
8/06/2026	39.90	40.32	39.58	39.94	1,882,602	39.94
8/05/2026	40.50	40.50	39.87	40.12	1,529,674	39.33
8/04/2026	40.66	40.69	39.84	40.28	1,239,458	39.49
8/03/2026	40.01	41.44	40.01	40.77	1,784,390	39.97
7/31/2026	40.25	40.96	40.09	40.83	1,590,352	40.03
7/30/2026	40.21	40.38	39.77	40.27	696,026	39.48
7/29/2026	40.45	40.90	40.25	40.45	996,713	39.65
7/28/2026	40.20	40.55	39.85	39.98	1,157,233	39.19
7/27/2026	40.01	40.36	39.67	39.81	827,688	39.03
7/24/2026	40.65	41.29	40.62	40.64	489,359	39.84
7/23/2026	41.25	41.25	40.38	40.48	744,832	39.68
7/22/2026	40.36	40.80	40.20	40.77	918,302	39.97
7/21/2026	40.41	40.41	39.65	39.97	774,334	39.18
7/20/2026	40.44	40.86	40.15	40.20	702,106	39.41
7/17/2026	40.57	40.63	40.07	40.34	933,878	39.55
7/16/2026	39.43	40.35	39.43	40.10	979,682	39.31
7/15/2026	40.00	40.16	39.18	39.29	713,046	38.52
7/14/2026	39.39	39.85	39.16	39.85	921,163	39.07
7/13/2026	39.16	39.46	38.98	39.21	734,081	38.44
7/10/2026	38.78	38.88	38.31	38.63	682,092	37.87
7/09/2026	38.98	39.13	38.72	38.78	1,064,315	38.02
7/08/2026	39.35	39.44	38.86	38.99	678,298	38.22
7/07/2026	38.32	39.38	38.32	39.15	636,289	38.38
7/06/2026	38.17	38.58	37.99	38.18	574,778	37.43
7/02/2026	38.17	38.29	37.86	38.16	862,347	37.41
7/01/2026	37.61	37.96	37.50	37.79	542,833	37.05
6/30/2026	37.44	37.90	37.43	37.60	589,971	36.86
6/29/2026	37.70	38.00	37.27	37.34	598,873	36.61
6/26/2026	37.79	37.94	37.55	37.67	1,065,443	36.93
6/25/2026	37.25	38.00	37.25	37.88	560,465	37.14
6/24/2026	37.52	37.74	37.09	37.28	684,822	36.55
6/23/2026	37.15	38.01	36.97	38.00	750,880	37.25
6/22/2026	37.12	37.45	36.98	37.21	879,460	36.48
6/18/2026	36.50	37.20	35.86	36.79	4,581,082	36.07
6/17/2026	37.14	37.16	36.51	36.72	1,259,028	36.00
6/16/2026	37.16	37.39	36.91	37.17	1,267,797	36.44
6/15/2026	37.87	37.87	37.38	37.46	1,278,585	36.72
6/12/2026	38.10	38.80	38.00	38.49	1,302,916	37.73
6/11/2026	38.96	39.08	38.50	38.63	1,052,722	37.87
6/10/2026	38.31	39.32	38.31	38.78	743,549	38.02
6/09/2026	38.74	38.90	38.27	38.58	1,020,887	37.82
6/08/2026	38.93	39.26	38.60	38.94	802,309	38.17
6/05/2026	38.91	39.10	38.63	38.82	587,373	38.06
6/04/2026	38.51	39.09	38.38	38.97	1,596,489	38.20
6/03/2026	38.33	38.98	38.22	38.47	1,779,139	37.71
6/02/2026	37.85	38.74	37.85	38.19	1,706,702	37.44
6/01/2026	37.79	38.41	37.66	37.92	828,884	37.17