Hess Midstream LP Class A HESM
NYSE · United States · Energy Minerals
$37.37-0.26 (-0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.37 | -0.69% | $37.91 | $38.17 | $37.21 | 1.43M |
| 2026-09-29 | $37.63 | -2.21% | $38.18 | $38.43 | $37.55 | 1.85M |
| 2026-09-28 | $38.48 | +0.60% | $38.48 | $38.63 | $38.03 | 1.86M |
| 2026-09-25 | $38.25 | -0.57% | $38.25 | $38.38 | $37.88 | 1.52M |
| 2026-09-24 | $38.47 | -0.80% | $39.12 | $39.12 | $38.32 | 1.84M |
| 2026-09-23 | $38.78 | -1.00% | $39.13 | $39.69 | $38.76 | 1.58M |
| 2026-09-22 | $39.17 | -1.04% | $39.32 | $39.96 | $38.96 | 1.74M |
| 2026-09-21 | $39.58 | -1.44% | $40.02 | $40.08 | $39.51 | 992.80K |
| 2026-09-18 | $40.16 | +0.17% | $39.75 | $40.58 | $39.74 | 1.46M |
| 2026-09-17 | $40.09 | +1.29% | $39.50 | $40.35 | $39.50 | 1.31M |
| 2026-09-16 | $39.58 | -0.68% | $39.76 | $40.07 | $39.30 | 1.53M |
| 2026-09-15 | $39.85 | -0.10% | $39.91 | $40.14 | $39.59 | 1.03M |
| 2026-09-14 | $39.89 | -0.20% | $40.30 | $40.44 | $39.77 | 960.20K |
| 2026-09-11 | $39.97 | -0.57% | $40.13 | $40.31 | $39.54 | 1.08M |
| 2026-09-10 | $40.20 | -0.91% | $40.94 | $41.15 | $40.10 | 1.05M |
| 2026-09-09 | $40.57 | -0.98% | $41.17 | $41.29 | $40.08 | 687.40K |
| 2026-09-08 | $40.97 | +2.66% | $40.50 | $41.32 | $40.25 | 1.22M |
| 2026-09-04 | $39.91 | +0.15% | $39.80 | $40.04 | $39.36 | 1.41M |
| 2026-09-03 | $39.85 | -0.45% | $40.12 | $40.39 | $39.82 | 1.75M |
| 2026-09-02 | $40.03 | -0.50% | $40.17 | $40.53 | $39.91 | 2.23M |
| 2026-09-01 | $40.23 | +0.05% | $40.75 | $40.75 | $39.80 | 1.32M |
| 2026-08-31 | $40.21 | +1.64% | $40.00 | $40.27 | $39.77 | 1.87M |
| 2026-08-28 | $39.56 | -0.68% | $40.02 | $40.20 | $39.51 | 841.80K |
| 2026-08-27 | $39.83 | -0.62% | $40.00 | $40.10 | $39.43 | 885.90K |
| 2026-08-26 | $40.08 | +2.56% | $39.04 | $40.13 | $39.04 | 1.86M |
| 2026-08-25 | $39.08 | +0.15% | $38.82 | $39.42 | $38.73 | 2.28M |
| 2026-08-24 | $39.02 | -0.31% | $39.00 | $39.15 | $38.65 | 1.04M |
| 2026-08-21 | $39.14 | +0.10% | $39.33 | $39.48 | $38.57 | 1.37M |
| 2026-08-20 | $39.10 | -1.64% | $40.03 | $40.11 | $39.10 | 1.08M |
| 2026-08-19 | $39.75 | -0.80% | $40.40 | $40.40 | $39.62 | 1.30M |
| 2026-08-18 | $40.07 | +1.03% | $40.13 | $40.41 | $39.84 | 1.46M |
| 2026-08-17 | $39.66 | -2.15% | $40.75 | $40.75 | $39.21 | 1.32M |
| 2026-08-14 | $40.53 | +1.89% | $39.78 | $40.58 | $39.77 | 1.26M |
| 2026-08-13 | $39.78 | -0.75% | $40.00 | $40.34 | $39.75 | 779.70K |
| 2026-08-12 | $40.08 | -1.13% | $40.60 | $40.83 | $40.06 | 816.00K |
| 2026-08-11 | $40.54 | -0.20% | $40.66 | $40.97 | $40.49 | 894.60K |
| 2026-08-10 | $40.62 | +2.06% | $40.02 | $40.78 | $40.00 | 1.46M |
| 2026-08-07 | $39.80 | -0.35% | $39.69 | $40.32 | $39.51 | 1.40M |
| 2026-08-06 | $39.94 | -0.45% | $39.90 | $40.32 | $39.58 | 1.88M |
| 2026-08-05 | $40.12 | -0.40% | $40.50 | $40.50 | $39.87 | 1.53M |
| 2026-08-04 | $40.28 | -1.20% | $40.66 | $40.69 | $39.84 | 1.24M |
| 2026-08-03 | $40.77 | -0.15% | $40.01 | $41.44 | $40.01 | 1.78M |
| 2026-07-31 | $40.83 | +1.39% | $40.25 | $40.96 | $40.08 | 1.59M |
| 2026-07-30 | $40.27 | -0.44% | $40.21 | $40.38 | $39.76 | 695.70K |
| 2026-07-29 | $40.45 | +1.18% | $40.45 | $40.90 | $40.25 | 996.70K |
| 2026-07-28 | $39.98 | +0.43% | $40.20 | $40.56 | $39.85 | 1.16M |
| 2026-07-27 | $39.81 | -2.04% | $40.01 | $40.35 | $39.67 | 827.70K |
| 2026-07-24 | $40.64 | +0.40% | $40.65 | $41.29 | $40.62 | 489.40K |
| 2026-07-23 | $40.48 | -0.71% | $41.25 | $41.25 | $40.38 | 744.60K |
| 2026-07-22 | $40.77 | +2.00% | $40.36 | $40.80 | $40.20 | 918.20K |
| 2026-07-21 | $39.97 | -0.57% | $40.41 | $40.41 | $39.65 | 774.30K |
| 2026-07-20 | $40.20 | -0.35% | $40.44 | $40.86 | $40.15 | 702.00K |
| 2026-07-17 | $40.34 | +0.60% | $40.57 | $40.63 | $40.07 | 933.90K |
| 2026-07-16 | $40.10 | +2.06% | $39.43 | $40.35 | $39.43 | 979.70K |
| 2026-07-15 | $39.29 | -1.41% | $40.00 | $40.16 | $39.18 | 713.00K |
| 2026-07-14 | $39.85 | +1.63% | $39.39 | $39.85 | $39.17 | 921.10K |
| 2026-07-13 | $39.21 | +1.50% | $39.16 | $39.46 | $38.97 | 734.80K |
| 2026-07-10 | $38.63 | -0.39% | $38.78 | $38.88 | $38.31 | 682.10K |
| 2026-07-09 | $38.78 | -0.54% | $38.98 | $39.13 | $38.72 | 1.06M |
| 2026-07-08 | $38.99 | -0.41% | $39.35 | $39.44 | $38.86 | 678.00K |
| 2026-07-07 | $39.15 | +2.54% | $38.32 | $39.38 | $38.32 | 636.30K |
| 2026-07-06 | $38.18 | +0.05% | $38.17 | $38.58 | $37.99 | 574.80K |
| 2026-07-02 | $38.16 | +0.98% | $38.17 | $38.29 | $37.86 | 861.90K |
| 2026-07-01 | $37.79 | +0.51% | $37.61 | $37.96 | $37.50 | 542.80K |
| 2026-06-30 | $37.60 | +0.70% | $37.44 | $37.90 | $37.43 | 590.00K |
| 2026-06-29 | $37.34 | -0.88% | $37.70 | $38.00 | $37.26 | 598.90K |
| 2026-06-26 | $37.67 | -0.55% | $37.79 | $37.94 | $37.55 | 1.07M |
| 2026-06-25 | $37.88 | +1.61% | $37.25 | $38.00 | $37.25 | 560.50K |
| 2026-06-24 | $37.28 | -1.89% | $37.52 | $37.74 | $37.09 | 684.80K |
| 2026-06-23 | $38.00 | +2.12% | $37.15 | $38.01 | $36.97 | 750.90K |
| 2026-06-22 | $37.21 | +1.14% | $37.12 | $37.45 | $36.97 | 879.40K |
| 2026-06-18 | $36.79 | +0.19% | $36.50 | $37.21 | $35.86 | 4.58M |
| 2026-06-17 | $36.72 | -1.21% | $37.14 | $37.16 | $36.51 | 1.26M |
| 2026-06-16 | $37.17 | -0.77% | $37.16 | $37.39 | $36.91 | 1.27M |
| 2026-06-15 | $37.46 | -2.68% | $37.87 | $37.87 | $37.38 | 1.28M |
| 2026-06-12 | $38.49 | -0.36% | $38.10 | $38.79 | $38.00 | 1.30M |
| 2026-06-11 | $38.63 | -0.39% | $38.96 | $39.08 | $38.50 | 1.05M |
| 2026-06-10 | $38.78 | +0.52% | $38.31 | $39.32 | $38.31 | 743.50K |
| 2026-06-09 | $38.58 | -0.92% | $38.74 | $38.90 | $38.27 | 1.02M |
| 2026-06-08 | $38.94 | +0.31% | $38.93 | $39.26 | $38.60 | 802.30K |
| 2026-06-05 | $38.82 | -0.38% | $38.91 | $39.10 | $38.63 | 587.40K |
| 2026-06-04 | $38.97 | +1.30% | $38.51 | $39.09 | $38.38 | 1.60M |
| 2026-06-03 | $38.47 | +0.73% | $38.33 | $38.98 | $38.22 | 1.78M |
| 2026-06-02 | $38.19 | +0.71% | $37.85 | $38.74 | $37.85 | 1.71M |
| 2026-06-01 | $37.92 | +1.12% | $37.79 | $38.41 | $37.66 | 828.90K |
| 2026-05-29 | $37.50 | -2.19% | $38.30 | $38.30 | $37.42 | 1.42M |
| 2026-05-28 | $38.34 | -0.08% | $38.59 | $38.85 | $38.16 | 2.33M |
| 2026-05-27 | $38.37 | -3.01% | $39.07 | $39.25 | $38.34 | 2.47M |
| 2026-05-26 | $39.56 | -2.75% | $40.29 | $40.48 | $39.40 | 2.18M |
| 2026-05-22 | $40.68 | +2.24% | $39.67 | $40.80 | $39.65 | 2.00M |