Dark

HESM
Hess Midstream LP Class A Share representing a limited partner Interest
stock NYSE

At Close

Aug 8, 2025 3:59:56 PM EDT

41.65USD+1.536%(+0.63)1,742,910

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 8, 2025 9:09:30 AM EDT

40.52USD-1.216%(-0.50)640

After-hours

Aug 8, 2025 4:00:30 PM EDT

41.64USD-0.024%(-0.01)357

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	41.1600	41.6600	40.9000	41.6400	+1.511%	1,742,910	0.000%
2025-08-07	41.0000	41.7100	40.7900	41.0200	-1.843%	1,701,935	+1.511%
2025-08-06	42.3300	42.5800	41.6500	41.7900	-0.429%	1,937,485	-0.359%
2025-08-05	43.1100	43.2400	41.2200	41.9700	-2.644%	3,737,541	-0.786%
2025-08-04	42.7900	43.4300	42.7900	43.1100	+1.388%	1,096,027	-3.410%
2025-08-01	43.1800	43.4397	41.8700	42.5200	-2.320%	2,470,355	-2.070%
2025-07-31	42.3800	44.1400	42.1500	43.5300	+1.992%	2,505,453	-4.342%
2025-07-30	41.7500	43.2800	41.2200	42.6800	+3.467%	3,438,563	-2.437%
2025-07-29	40.7500	41.3600	40.4300	41.2500	+2.256%	1,816,860	+0.945%
2025-07-28	40.7000	40.7400	39.8200	40.3400	+0.149%	1,190,625	+3.223%
2025-07-25	40.1300	40.7650	40.0050	40.2800	+2.052%	2,852,827	+3.376%
2025-07-24	38.9500	39.4800	38.5500	39.4700	+1.309%	2,079,650	+5.498%
2025-07-23	39.4900	39.5999	38.8616	38.9600	-1.092%	1,805,498	+6.879%
2025-07-22	39.5100	40.0200	39.0500	39.3900	-0.203%	2,285,331	+5.712%
2025-07-21	41.0000	41.0300	39.2900	39.4700	-3.732%	2,783,965	+5.498%
2025-07-18	38.7500	41.1600	38.6500	41.0000	+6.743%	3,657,756	+1.561%
2025-07-17	38.1800	38.5100	38.0100	38.4100	+0.602%	938,785	+8.409%
2025-07-16	38.0800	38.3900	37.8300	38.1800	+0.263%	815,371	+9.062%
2025-07-15	39.0000	39.0000	38.0000	38.0800	-2.284%	741,712	+9.349%
2025-07-14	38.4000	38.9700	38.2650	38.9700	+1.379%	983,885	+6.851%
2025-07-11	38.3900	38.8400	38.3200	38.4400	+0.444%	1,062,408	+8.325%
2025-07-10	37.9300	38.3000	37.6100	38.2700	+0.950%	1,134,332	+8.806%
2025-07-09	38.1000	38.1850	37.8000	37.9100	-0.132%	1,044,710	+9.839%
2025-07-08	37.7900	38.1650	37.6700	37.9600	+0.344%	615,073	+9.694%
2025-07-07	38.1500	38.2300	37.6400	37.8300	-0.995%	875,121	+10.071%
2025-07-03	38.3500	38.5600	37.8200	38.2100	-0.417%	684,750	+8.977%
2025-07-02	38.1600	38.4700	37.4200	38.3700	+1.080%	2,792,548	+8.522%
2025-07-01	38.5300	38.5400	37.7550	37.9600	-1.428%	1,371,340	+9.694%
2025-06-30	38.5200	38.7600	38.3350	38.5100	-0.130%	1,461,786	+8.128%
2025-06-27	38.7400	39.2000	38.3600	38.5600	-0.772%	1,484,600	+7.988%
2025-06-26	37.8000	38.9000	37.8000	38.8600	+2.859%	1,708,703	+7.154%
2025-06-25	38.2100	38.3400	37.6500	37.7800	-1.151%	1,186,181	+10.217%
2025-06-24	37.8900	38.4900	37.7900	38.2200	+0.500%	1,265,539	+8.948%
2025-06-23	38.6500	38.9600	37.8700	38.0300	-1.221%	1,480,679	+9.493%
2025-06-20	38.4900	38.8000	38.2350	38.5000	-0.181%	4,630,823	+8.156%
2025-06-18	38.9500	39.3000	38.4900	38.5700	-0.976%	1,375,967	+7.960%
2025-06-17	39.0500	39.4600	38.7800	38.9500	+0.051%	1,303,702	+6.906%
2025-06-16	39.5400	40.0400	38.6700	38.9300	-1.617%	1,434,139	+6.961%
2025-06-13	39.7400	39.9900	39.3600	39.5700	+0.304%	1,788,394	+5.231%
2025-06-12	39.1600	39.4600	38.8500	39.4500	+0.433%	753,614	+5.551%
2025-06-11	38.9000	39.2950	38.7600	39.2800	+1.237%	904,072	+6.008%
2025-06-10	39.0000	39.4000	38.7300	38.8000	-0.052%	566,638	+7.320%
2025-06-09	39.3300	39.3300	38.6400	38.8200	-0.410%	1,196,161	+7.264%
2025-06-06	38.4700	39.1200	38.4700	38.9800	+1.590%	711,868	+6.824%
2025-06-05	37.7300	38.6000	37.5000	38.3700	+2.157%	1,155,083	+8.522%
2025-06-04	38.1800	38.4100	37.4400	37.5600	-1.417%	1,054,972	+10.863%
2025-06-03	37.5700	38.4500	37.4045	38.1000	+1.357%	1,545,892	+9.291%
2025-06-02	37.2200	37.8400	36.6500	37.5900	+1.595%	1,962,401	+10.774%
2025-05-30	37.1800	37.2600	36.7800	37.0000	-0.751%	2,837,701	+12.541%
2025-05-29	37.4000	37.4300	36.8500	37.2800	-2.383%	6,186,985	+11.695%
2025-05-28	38.6300	38.6300	37.9750	38.1900	-0.908%	604,311	+9.034%
2025-05-27	38.5200	38.6500	38.1600	38.5400	+0.996%	489,184	+8.044%
2025-05-23	37.7400	38.2300	37.6200	38.1600	+0.395%	695,379	+9.119%
2025-05-22	38.0000	38.4300	37.4001	38.0100	-0.210%	556,517	+9.550%
2025-05-21	38.8100	38.8100	38.0700	38.0900	-1.906%	1,024,182	+9.320%
2025-05-20	38.5600	39.1900	38.3700	38.8300	+2.157%	1,150,798	+7.237%
2025-05-19	38.4900	38.5200	37.7800	38.0100	-2.238%	1,147,756	+9.550%
2025-05-16	38.8700	39.3200	38.5550	38.8800	+0.051%	419,348	+7.099%
2025-05-15	38.6000	38.9700	38.4000	38.8600	+0.103%	523,919	+7.154%
2025-05-14	38.6200	39.1500	38.4000	38.8200	-0.385%	704,043	+7.264%
2025-05-13	38.3900	39.4200	38.3250	38.9700	+1.829%	677,812	+6.851%
2025-05-12	37.6000	38.3750	37.2500	38.2700	+3.432%	797,422	+8.806%
2025-05-09	37.3800	37.4700	36.7255	37.0000	-0.189%	635,558	+12.541%
2025-05-08	37.0700	37.5899	36.8100	37.0700	-1.147%	776,621	+12.328%
2025-05-07	37.2900	37.7700	37.1800	37.5000	+0.698%	1,020,346	+11.040%
2025-05-06	37.7600	38.3200	37.0900	37.2400	+0.976%	1,299,843	+11.815%
2025-05-05	37.0000	37.2500	36.4300	36.8800	-0.807%	953,292	+12.907%
2025-05-02	37.2400	37.6300	36.7500	37.1800	+1.336%	712,958	+11.996%
2025-05-01	37.2600	37.7050	36.6000	36.6900	-1.291%	756,888	+13.491%
2025-04-30	37.7700	38.4800	36.6800	37.1700	-3.480%	1,088,038	+12.026%
2025-04-29	38.5800	39.0700	38.2900	38.5100	-1.003%	713,738	+8.128%
2025-04-28	38.6500	38.9800	38.3200	38.9000	+0.309%	590,717	+7.044%
2025-04-25	38.9300	39.3100	38.5000	38.7800	-0.462%	752,522	+7.375%
2025-04-24	37.9400	39.1100	37.8500	38.9600	+3.370%	528,817	+6.879%
2025-04-23	38.0300	38.4100	37.4600	37.6900	+0.695%	1,387,237	+10.480%
2025-04-22	37.0900	37.7100	36.8400	37.4300	+2.660%	610,331	+11.248%
2025-04-21	37.2400	37.3550	36.0100	36.4600	-2.851%	735,982	+14.207%
2025-04-17	36.7800	38.2150	36.7750	37.5300	+2.039%	1,149,504	+10.951%
2025-04-16	36.9100	37.4400	36.5488	36.7800	-0.379%	631,513	+13.214%
2025-04-15	36.5100	37.6990	36.5000	36.9200	+1.151%	920,738	+12.784%
2025-04-14	36.4200	36.7050	35.8901	36.5000	+2.298%	821,971	+14.082%
2025-04-11	35.3200	35.8200	34.2600	35.6800	+1.048%	1,006,727	+16.704%
2025-04-10	36.1300	36.1500	34.5800	35.3100	-4.179%	1,975,675	+17.927%
2025-04-09	34.5900	37.4000	33.5900	36.8500	+4.598%	1,700,852	+12.999%
2025-04-08	37.5400	37.5400	34.7200	35.2300	-2.464%	1,617,101	+18.195%
2025-04-07	35.6200	37.7050	34.6500	36.1200	-2.877%	1,922,555	+15.282%
2025-04-04	40.0400	40.0400	36.7600	37.1900	-9.557%	1,492,143	+11.966%
2025-04-03	41.5400	42.2100	41.0800	41.1200	-4.127%	1,327,244	+1.265%
2025-04-02	42.2300	42.9800	42.1300	42.8900	+1.037%	574,274	-2.914%
2025-04-01	42.0900	42.4950	41.8700	42.4500	+0.378%	992,814	-1.908%
2025-03-31	42.4100	42.7500	41.9217	42.2900	-0.494%	838,879	-1.537%
2025-03-28	42.3100	42.6000	42.0300	42.5000	+0.307%	754,390	-2.024%
2025-03-27	42.8400	43.1200	42.3300	42.3700	-1.557%	1,271,473	-1.723%
2025-03-26	43.1700	43.6200	42.8200	43.0400	+0.303%	1,142,165	-3.253%
2025-03-25	43.1900	43.3300	42.7600	42.9100	-0.163%	1,140,716	-2.960%
2025-03-24	43.1000	43.6600	42.7300	42.9800	+0.538%	881,125	-3.118%
2025-03-21	43.2500	43.3950	42.3700	42.7500	-1.769%	6,228,742	-2.596%
2025-03-20	43.6200	43.9900	43.3600	43.5200	-0.820%	927,632	-4.320%
2025-03-19	43.3400	44.0500	43.2600	43.8800	+1.551%	1,345,068	-5.105%
2025-03-18	43.5600	43.9800	43.0300	43.2100	+0.093%	876,788	-3.633%
2025-03-17	42.0400	43.4200	41.9650	43.1700	+2.566%	1,194,118	-3.544%
2025-03-14	40.9200	42.3100	40.7700	42.0900	+3.466%	1,201,684	-1.069%
2025-03-13	40.8200	41.2550	40.4800	40.6800	+0.098%	780,850	+2.360%
2025-03-12	40.7500	41.2600	40.4600	40.6400	+0.025%	923,585	+2.461%
2025-03-11	40.4900	41.0600	40.2600	40.6300	+0.719%	1,051,881	+2.486%
2025-03-10	40.3100	40.8800	39.8600	40.3400	+0.025%	1,142,039	+3.223%
2025-03-07	39.7500	40.5800	39.0600	40.3300	+1.459%	1,646,777	+3.248%
2025-03-06	40.2400	40.4900	39.5479	39.7500	-1.340%	1,107,706	+4.755%
2025-03-05	40.2600	40.5350	39.6100	40.2900	-0.543%	1,058,213	+3.351%
2025-03-04	40.5900	41.1600	39.5400	40.5100	-1.579%	1,629,474	+2.789%
2025-03-03	41.8100	42.3099	40.8900	41.1600	-1.366%	2,118,397	+1.166%
2025-02-28	40.8500	41.7800	40.7700	41.7300	+1.434%	1,441,753	-0.216%
2025-02-27	40.5000	41.7300	40.1300	41.1400	+1.630%	1,028,002	+1.215%
2025-02-26	40.2300	40.7000	39.8000	40.4800	+1.099%	1,145,060	+2.866%
2025-02-25	40.5600	40.6200	39.4600	40.0400	-1.185%	1,714,930	+3.996%
2025-02-24	40.7600	41.0600	40.1300	40.5200	-0.295%	978,201	+2.764%
2025-02-21	41.0800	41.1600	40.2200	40.6400	-1.503%	1,078,467	+2.461%
2025-02-20	40.8100	41.4000	40.3650	41.2600	+0.146%	979,588	+0.921%
2025-02-19	41.1000	41.5150	40.7400	41.2000	+0.512%	1,173,883	+1.068%
2025-02-18	40.2400	41.1250	39.9500	40.9900	+2.783%	1,473,873	+1.586%
2025-02-14	39.6400	40.7800	39.6400	39.8800	+0.733%	1,147,337	+4.413%
2025-02-13	38.6900	39.6500	38.6500	39.5900	+1.774%	1,333,895	+5.178%
2025-02-12	39.3600	39.3600	38.6000	38.9000	-1.194%	1,633,299	+7.044%
2025-02-11	39.5000	39.6650	39.2500	39.3700	-3.623%	3,923,671	+5.766%
2025-02-10	40.6000	41.2400	40.2800	40.8500	+0.889%	913,689	+1.934%
2025-02-07	40.4600	40.7900	40.1101	40.4900	+0.074%	572,638	+2.840%
2025-02-06	41.1500	41.2100	40.0700	40.4600	-3.460%	732,523	+2.916%
2025-02-05	41.0400	41.9100	41.0400	41.9100	+2.269%	1,104,821	-0.644%
2025-02-04	41.4400	41.7000	40.8900	40.9800	-0.967%	1,352,791	+1.611%
2025-02-03	40.2500	41.9800	40.0501	41.3800	+2.148%	1,008,722	+0.628%
2025-01-31	41.7000	41.9000	40.5000	40.5100	-3.340%	1,134,620	+2.789%
2025-01-30	41.8000	42.0700	40.6650	41.9100	+0.504%	3,537,421	-0.644%
2025-01-29	41.3700	42.1500	40.5500	41.7000	+2.031%	1,697,075	-0.144%
2025-01-28	40.4900	41.1000	40.0000	40.8700	+1.692%	781,025	+1.884%
2025-01-27	41.1800	41.4800	39.8300	40.1900	-2.641%	1,018,168	+3.608%
2025-01-24	40.8200	41.4500	40.7901	41.2800	+1.077%	733,769	+0.872%
2025-01-23	40.8900	41.0900	40.4800	40.8400	+0.221%	778,272	+1.959%
2025-01-22	41.1500	41.2500	40.4500	40.7500	-0.803%	1,193,449	+2.184%
2025-01-21	41.2500	41.6095	40.9500	41.0800	-0.484%	1,539,361	+1.363%
2025-01-17	40.0200	41.3650	40.0200	41.2800	+2.432%	1,001,916	+0.872%
2025-01-16	39.3600	40.3800	39.3600	40.3000	+2.077%	885,593	+3.325%
2025-01-15	40.4500	40.4500	39.2500	39.4800	-1.472%	915,491	+5.471%
2025-01-14	39.0600	40.6000	38.9400	40.0700	+3.087%	1,201,270	+3.918%
2025-01-13	38.0000	38.8800	38.0000	38.8700	+2.614%	712,210	+7.126%
2025-01-10	38.5000	38.7200	37.5100	37.8800	-1.431%	599,366	+9.926%
2025-01-08	37.9000	38.4400	37.7850	38.4300	+1.318%	608,824	+8.353%
2025-01-07	38.0800	38.3800	37.7900	37.9300	-0.026%	695,300	+9.781%
2025-01-06	37.8600	38.4100	37.8100	37.9400	+0.238%	489,094	+9.752%
2025-01-03	37.7900	38.1926	37.6868	37.8500	+0.692%	376,224	+10.013%
2025-01-02	37.2500	37.8200	37.1900	37.5900	+1.512%	435,084	+10.774%
2024-12-31	37.1000	37.5700	36.7900	37.0300	+0.054%	740,996	+12.449%
2024-12-30	36.5600	37.1600	35.9501	37.0100	+1.286%	650,703	+12.510%
2024-12-27	36.2100	36.5400	36.0100	36.5400	+0.467%	902,720	+13.957%
2024-12-26	37.1800	37.3400	36.2500	36.3700	-2.493%	708,880	+14.490%
2024-12-24	36.9200	37.6700	36.7300	37.3000	+1.552%	462,440	+11.635%
2024-12-23	36.1900	36.8800	35.9200	36.7300	+1.464%	725,911	+13.368%
2024-12-20	35.7600	36.6799	35.6850	36.2000	+0.948%	4,630,910	+15.028%
2024-12-19	35.9100	36.8400	35.8600	35.8600	+0.787%	1,279,411	+16.118%
2024-12-18	36.0400	36.5300	35.5800	35.5800	-1.276%	1,243,345	+17.032%
2024-12-17	35.9600	36.1200	35.5300	36.0400	-0.524%	894,223	+15.538%
2024-12-16	36.5400	36.9900	36.2300	36.2300	-1.281%	704,307	+14.932%
2024-12-13	35.7700	36.7600	35.6500	36.7000	+2.600%	722,494	+13.460%
2024-12-12	36.0000	36.5600	35.5700	35.7700	-0.584%	592,897	+16.410%
2024-12-11	36.0500	36.3000	35.8700	35.9800	+0.083%	662,428	+15.731%
2024-12-10	36.0400	36.5100	35.9400	35.9500	-0.167%	549,303	+15.828%
2024-12-09	37.4000	37.6500	35.9950	36.0100	-3.665%	1,035,169	+15.635%
2024-12-06	37.1200	37.5900	36.7300	37.3800	+0.592%	805,867	+11.396%
2024-12-05	37.0600	37.4700	37.0600	37.1600	+0.081%	297,504	+12.056%
2024-12-04	37.7500	37.7600	36.8800	37.1300	-1.381%	529,393	+12.147%
2024-12-03	36.9600	37.6800	36.8500	37.6500	+1.839%	564,554	+10.598%
2024-12-02	37.8300	37.9300	36.4800	36.9700	-2.454%	764,135	+12.632%
2024-11-29	37.2300	38.2300	37.2300	37.9000	+1.581%	424,231	+9.868%
2024-11-27	37.2100	37.6200	36.9800	37.3100	+0.485%	498,242	+11.605%
2024-11-26	36.5000	37.2000	36.4650	37.1300	+1.393%	638,096	+12.147%
2024-11-25	36.9500	37.2000	36.3700	36.6200	-0.435%	1,024,222	+13.708%
2024-11-22	36.8100	37.0900	36.5800	36.7800	-0.109%	758,048	+13.214%
2024-11-21	36.4000	37.0500	36.4000	36.8200	+2.079%	671,917	+13.091%
2024-11-20	36.4300	36.5400	35.8200	36.0700	-0.661%	488,694	+15.442%
2024-11-19	35.8300	36.3100	35.6514	36.3100	+1.142%	662,347	+14.679%
2024-11-18	35.4400	36.0200	35.3850	35.9000	+1.585%	817,392	+15.989%
2024-11-15	35.2300	35.9700	35.2300	35.3400	+0.398%	914,475	+17.827%
2024-11-14	34.2500	35.2150	34.2500	35.2000	+2.924%	817,378	+18.295%
2024-11-13	34.7000	34.8700	34.1900	34.2000	-1.752%	682,194	+21.754%
2024-11-12	35.3000	35.3500	34.7400	34.8100	-1.052%	404,761	+19.621%
2024-11-11	35.1700	35.5600	35.1100	35.1800	+0.314%	384,595	+18.363%
2024-11-08	35.3200	35.3757	34.7050	35.0700	-0.904%	938,548	+18.734%
2024-11-07	34.9400	35.4700	34.7000	35.3900	-1.311%	671,095	+17.660%
2024-11-06	35.5000	35.8800	34.9600	35.8600	+3.313%	923,910	+16.118%
2024-11-05	34.7200	34.8800	34.5700	34.7100	+0.492%	744,181	+19.965%
2024-11-04	34.6100	34.8900	34.5400	34.5400	-0.202%	767,946	+20.556%
2024-11-01	34.7500	34.9999	34.5300	34.6100	-0.115%	709,798	+20.312%
2024-10-31	34.3600	34.8400	34.2300	34.6500	-0.029%	702,681	+20.173%
2024-10-30	34.5600	34.8400	34.1200	34.6600	-0.488%	1,198,714	+20.138%
2024-10-29	35.0100	35.0100	34.5000	34.8300	-0.172%	802,875	+19.552%
2024-10-28	35.3000	35.3699	34.8600	34.8900	-1.635%	514,298	+19.347%
2024-10-25	35.6900	35.7600	35.3200	35.4700	-0.365%	626,663	+17.395%
2024-10-24	35.6000	35.7000	35.3800	35.6000	+0.310%	399,119	+16.966%
2024-10-23	35.5000	35.6800	35.2000	35.4900	-0.028%	428,945	+17.329%
2024-10-22	35.4300	35.7500	35.4000	35.5000	-0.253%	337,418	+17.296%
2024-10-21	35.6700	35.9450	35.5000	35.5900	+0.113%	939,171	+16.999%
2024-10-18	35.7800	35.7800	35.3700	35.5500	-0.225%	618,147	+17.131%
2024-10-17	36.0400	36.1500	35.6300	35.6300	-1.028%	497,155	+16.868%
2024-10-16	35.9500	36.1000	35.7900	36.0000	+0.418%	519,990	+15.667%
2024-10-15	36.0000	36.1700	35.6550	35.8500	-1.103%	642,365	+16.151%
2024-10-14	36.1600	36.4400	36.1600	36.2500	+0.249%	563,289	+14.869%
2024-10-11	35.7900	36.1600	35.6706	36.1600	+1.260%	734,044	+15.155%
2024-10-10	35.8200	36.1020	35.5900	35.7100	-0.418%	490,295	+16.606%
2024-10-09	35.6600	35.9600	35.4800	35.8600	+0.056%	790,228	+16.118%
2024-10-08	35.9100	35.9798	35.4300	35.8400	-0.720%	665,394	+16.183%
2024-10-07	36.3400	36.4700	35.8700	36.1000	-0.688%	1,410,132	+15.346%
2024-10-04	36.2500	36.4000	35.9600	36.3500	+0.331%	592,824	+14.553%
2024-10-03	35.8900	36.4500	35.5300	36.2300	+0.947%	906,478	+14.932%
2024-10-02	35.5300	35.9100	35.3700	35.8900	+1.470%	861,186	+16.021%
2024-10-01	35.2400	35.4500	35.0200	35.3700	+0.284%	1,170,922	+17.727%
2024-09-30	35.2900	35.3800	34.8600	35.2700	+0.227%	753,345	+18.061%
2024-09-27	34.9900	35.1900	34.7900	35.1900	+0.629%	449,490	+18.329%
2024-09-26	35.5500	35.8300	34.8000	34.9700	-2.209%	760,468	+19.073%
2024-09-25	35.6000	36.0900	35.5000	35.7600	+0.449%	1,371,627	+16.443%
2024-09-24	36.0000	36.1150	35.1800	35.6000	-0.808%	1,089,013	+16.966%
2024-09-23	35.5500	35.9800	35.5000	35.8900	+0.900%	939,062	+16.021%
2024-09-20	35.6500	35.7000	35.2400	35.5700	-0.280%	1,731,854	+17.065%
2024-09-19	35.7800	36.0300	35.5700	35.6700	-3.255%	5,549,761	+16.737%
2024-09-18	36.9300	37.1600	36.5550	36.8700	-0.217%	400,042	+12.937%
2024-09-17	37.2000	37.4100	36.7101	36.9500	-0.619%	599,279	+12.693%
2024-09-16	36.9200	37.2400	36.7200	37.1800	+1.280%	359,835	+11.996%
2024-09-13	36.3000	36.7900	36.2550	36.7100	+1.605%	424,695	+13.430%
2024-09-12	35.9000	36.2500	35.6700	36.1300	+0.753%	304,988	+15.250%
2024-09-11	35.6300	35.9850	35.3000	35.8600	+0.308%	325,099	+16.118%
2024-09-10	35.7900	35.9400	35.3500	35.7500	+0.932%	825,719	+16.476%
2024-09-09	35.9700	36.0000	35.4050	35.4200	-1.310%	637,972	+17.561%
2024-09-06	36.2700	36.4050	35.6200	35.8900	-0.554%	516,770	+16.021%
2024-09-05	36.5600	36.6900	35.9500	36.0900	-0.688%	294,894	+15.378%
2024-09-04	36.5700	36.7100	36.0600	36.3400	-0.602%	523,657	+14.584%
2024-09-03	37.1900	37.1900	36.3100	36.5600	-2.115%	787,778	+13.895%
2024-08-30	36.4400	37.3900	36.4068	37.3500	+2.133%	1,293,526	+11.486%
2024-08-29	36.2000	36.8800	36.2000	36.5700	+1.190%	967,902	+13.864%
2024-08-28	36.9100	36.9800	36.1200	36.1400	-2.271%	605,248	+15.219%
2024-08-27	37.4600	37.5500	36.9100	36.9800	-1.465%	661,412	+12.601%
2024-08-26	37.2700	37.6600	37.0500	37.5300	+1.159%	560,373	+10.951%
2024-08-23	36.8700	37.1800	36.7700	37.1000	+1.338%	386,585	+12.237%
2024-08-22	36.5500	36.8400	36.4400	36.6100	+0.329%	307,477	+13.739%
2024-08-21	36.6500	36.7800	36.2050	36.4900	+0.440%	657,047	+14.113%
2024-08-20	36.9900	37.0822	36.2800	36.3300	-1.784%	393,626	+14.616%
2024-08-19	36.6100	37.1000	36.4800	36.9900	+1.066%	657,741	+12.571%
2024-08-16	35.7800	36.6400	35.7000	36.6000	+2.092%	791,119	+13.770%
2024-08-15	35.7200	35.9300	35.0500	35.8500	+0.901%	3,297,886	+16.151%
2024-08-14	34.9900	35.5400	34.7900	35.5300	+1.776%	820,466	+17.197%
2024-08-13	35.2100	35.2450	34.7000	34.9100	-0.683%	1,038,997	+19.278%
2024-08-12	35.7200	35.8900	35.1300	35.1500	-1.042%	667,113	+18.464%
2024-08-09	36.1000	36.1000	35.2100	35.5200	-1.361%	684,100	+17.230%
2024-08-08	34.9100	36.0600	34.8300	36.0100	+0.981%	1,024,753	+15.635%
2024-08-07	36.6600	36.9899	35.6600	35.6600	-1.355%	728,598	+16.769%
2024-08-06	35.6100	36.6500	35.5000	36.1500	+2.321%	730,086	+15.187%
2024-08-05	35.3700	35.7300	34.8100	35.3300	-3.364%	649,590	+17.860%
2024-08-02	36.6500	36.8500	35.7200	36.5600	-1.055%	1,060,943	+13.895%
2024-08-01	37.6600	38.0300	36.6000	36.9500	-1.414%	953,338	+12.693%
2024-07-31	38.0400	38.0400	37.4200	37.4800	-0.636%	974,141	+11.099%
2024-07-30	37.4700	38.0000	37.2900	37.7200	+1.289%	793,487	+10.392%
2024-07-29	37.3700	37.4300	37.1100	37.2400	-0.214%	517,900	+11.815%
2024-07-26	37.4700	37.6029	37.0500	37.3200	+0.296%	538,432	+11.576%
2024-07-25	37.6000	37.7699	37.1300	37.2100	-0.800%	512,785	+11.905%
2024-07-24	38.4700	38.6500	37.4000	37.5100	-2.343%	1,105,133	+11.010%
2024-07-23	38.5600	38.6506	38.2200	38.4100	-0.492%	616,743	+8.409%
2024-07-22	38.7400	38.9100	38.3500	38.6000	+0.260%	565,984	+7.876%
2024-07-19	38.6300	38.7700	38.3100	38.5000	0.000%	516,692	+8.156%
2024-07-18	38.4700	38.8000	38.2700	38.5000	0.000%	813,445	+8.156%
2024-07-17	38.7100	39.1100	38.4100	38.5000	-0.285%	929,555	+8.156%
2024-07-16	38.4500	38.6200	38.2400	38.6100	+0.730%	1,050,779	+7.848%
2024-07-15	38.3100	38.6100	38.1700	38.3300	+0.604%	497,143	+8.636%
2024-07-12	37.7900	38.1500	37.6200	38.1000	+1.222%	465,036	+9.291%
2024-07-11	37.6400	37.7290	37.4000	37.6400	+0.240%	421,210	+10.627%
2024-07-10	37.2800	37.5500	37.0000	37.5500	+1.022%	393,445	+10.892%
2024-07-09	37.1200	37.3800	36.8400	37.1700	+0.135%	535,110	+12.026%
2024-07-08	37.1800	37.3000	37.0100	37.1200	+0.189%	519,629	+12.177%
2024-07-05	37.3300	37.3600	36.7700	37.0500	-0.564%	483,456	+12.389%
2024-07-03	36.9100	37.3100	36.7600	37.2600	+1.360%	389,024	+11.755%
2024-07-02	36.9200	37.1600	36.6100	36.7600	-0.027%	564,980	+13.275%
2024-07-01	36.5600	36.8800	36.3950	36.7700	+0.906%	800,991	+13.244%
2024-06-28	36.7000	36.8000	36.3390	36.4400	-0.246%	761,535	+14.270%
2024-06-27	36.6600	36.7300	36.4300	36.5300	+0.137%	735,326	+13.989%
2024-06-26	36.7500	36.8000	36.3900	36.4800	-0.599%	697,140	+14.145%
2024-06-25	36.9000	37.1300	36.5500	36.7000	-0.027%	742,188	+13.460%
2024-06-24	35.9800	36.7300	35.9800	36.7100	+1.972%	913,720	+13.430%
2024-06-21	36.1100	36.2000	35.7500	36.0000	+0.083%	3,349,161	+15.667%
2024-06-20	35.7400	36.0600	35.6500	35.9700	+0.813%	1,059,214	+15.763%
2024-06-18	35.4400	36.0800	35.3900	35.6800	+1.048%	1,486,490	+16.704%
2024-06-17	35.1300	35.4800	34.9600	35.3100	+0.227%	599,055	+17.927%
2024-06-14	35.4100	35.4100	35.0700	35.2300	-0.508%	958,109	+18.195%
2024-06-13	35.0900	35.5500	34.9101	35.4100	+1.056%	1,149,027	+17.594%
2024-06-12	35.0800	35.2500	34.8500	35.0400	+0.516%	1,211,671	+18.836%
2024-06-11	34.9800	34.9800	34.6250	34.8600	-0.400%	788,320	+19.449%
2024-06-10	34.8500	35.2000	34.4500	35.0000	+0.865%	983,584	+18.971%
2024-06-07	34.5900	34.8800	34.3000	34.7000	+0.289%	884,276	+20.000%
2024-06-06	34.2700	34.6350	34.1000	34.6000	+1.022%	804,035	+20.347%
2024-06-05	34.2600	34.4900	34.0500	34.2500	+0.029%	644,283	+21.577%
2024-06-04	34.0300	34.2700	33.8200	34.2400	-0.262%	1,212,089	+21.612%
2024-06-03	34.7000	34.7550	34.2000	34.3300	-1.209%	1,194,726	+21.293%
2024-05-31	34.3000	34.7800	34.0200	34.7500	+1.312%	2,426,719	+19.827%
2024-05-30	34.2000	34.7800	34.1800	34.3000	-4.217%	3,825,649	+21.399%
2024-05-29	36.0400	36.1900	35.5300	35.8100	-0.334%	549,979	+16.280%
2024-05-28	35.6400	36.3000	35.6150	35.9300	+1.268%	707,870	+15.892%
2024-05-24	35.5200	35.7197	35.3500	35.4800	+0.510%	398,612	+17.362%
2024-05-23	35.5400	35.7800	35.2200	35.3000	-0.591%	487,708	+17.960%
2024-05-22	35.9000	36.1900	35.4000	35.5100	-0.838%	677,504	+17.263%
2024-05-21	35.7900	35.9100	35.5400	35.8100	+0.056%	536,809	+16.280%
2024-05-20	35.4000	35.8800	35.3400	35.7900	+1.045%	937,514	+16.345%
2024-05-17	35.0700	35.5100	34.8000	35.4200	+0.883%	1,005,818	+17.561%
2024-05-16	35.1100	35.5700	34.8500	35.1100	-0.284%	619,210	+18.599%
2024-05-15	35.5000	35.5600	35.1600	35.2100	-0.677%	925,815	+18.262%
2024-05-14	35.2200	35.4700	35.1500	35.4500	+0.710%	771,721	+17.461%
2024-05-13	35.3200	35.5799	35.1100	35.2000	+0.285%	992,761	+18.295%
2024-05-10	35.1000	35.1800	34.8200	35.1000	+0.086%	696,092	+18.632%
2024-05-09	34.9900	35.0900	34.7550	35.0700	-0.029%	619,839	+18.734%
2024-05-08	34.7900	35.1200	34.3450	35.0800	+0.921%	1,775,757	+18.700%
2024-05-07	34.7000	35.0900	34.5500	34.7600	+0.086%	1,391,590	+19.793%
2024-05-06	34.2700	34.8650	34.2700	34.7300	+1.401%	817,517	+19.896%
2024-05-03	33.9900	34.2600	33.6700	34.2500	+0.943%	556,484	+21.577%
2024-05-02	33.6700	34.0000	33.5300	33.9300	+1.344%	625,752	+22.723%
2024-05-01	33.3700	33.6300	32.7500	33.4800	-1.818%	964,606	+24.373%
2024-04-30	35.2100	35.2100	34.0800	34.1000	-2.264%	1,338,472	+22.111%
2024-04-29	34.9000	35.2099	34.7300	34.8900	-0.057%	520,236	+19.347%
2024-04-26	35.0100	35.2500	34.5100	34.9100	-0.086%	872,221	+19.278%
2024-04-25	35.4900	35.7108	34.5600	34.9400	-1.937%	1,513,208	+19.176%
2024-04-24	35.2600	35.9000	34.8100	35.6300	+0.849%	1,085,459	+16.868%
2024-04-23	35.6700	35.6900	35.2500	35.3300	-0.786%	810,384	+17.860%
2024-04-22	35.3900	35.7200	35.0500	35.6100	+0.793%	913,471	+16.933%
2024-04-19	34.9200	35.7400	34.9200	35.3300	+1.377%	716,008	+17.860%
2024-04-18	34.9400	35.0750	34.6403	34.8500	+0.317%	549,613	+19.484%
2024-04-17	34.4900	34.9300	34.3601	34.7400	+1.224%	580,782	+19.862%
2024-04-16	34.5800	34.6700	34.0700	34.3200	-0.981%	683,307	+21.329%
2024-04-15	35.4000	35.6163	34.6300	34.6600	-1.702%	668,967	+20.138%
2024-04-12	35.8200	36.3700	35.2300	35.2600	-1.426%	904,171	+18.094%
2024-04-11	35.9200	35.9900	35.5200	35.7700	+0.084%	642,761	+16.410%
2024-04-10	35.9300	36.0400	35.7200	35.7400	-0.887%	643,825	+16.508%
2024-04-09	36.0900	36.2700	35.8800	36.0600	+0.055%	766,345	+15.474%
2024-04-08	36.0000	36.3600	35.8000	36.0400	+0.839%	969,250	+15.538%
2024-04-05	36.1900	36.2000	35.6650	35.7400	-1.407%	844,057	+16.508%
2024-04-04	36.5500	36.7350	36.1800	36.2500	-0.630%	534,778	+14.869%
2024-04-03	36.2400	36.8400	36.2250	36.4800	+1.081%	700,961	+14.145%
2024-04-02	36.0400	36.3300	35.9500	36.0900	+0.389%	599,110	+15.378%
2024-04-01	36.0900	36.2100	35.9150	35.9500	-0.498%	613,019	+15.828%
2024-03-28	36.0000	36.4000	35.8400	36.1300	+0.837%	832,196	+15.250%
2024-03-27	35.5300	35.8400	35.4600	35.8300	+1.015%	861,873	+16.215%
2024-03-26	35.6100	35.7000	35.3900	35.4700	-0.477%	337,195	+17.395%
2024-03-25	35.7300	35.9500	35.5700	35.6400	-0.196%	352,579	+16.835%
2024-03-22	35.9000	36.0100	35.6450	35.7100	-0.307%	596,485	+16.606%
2024-03-21	35.3300	35.8500	35.2850	35.8200	+1.387%	480,054	+16.248%
2024-03-20	35.2800	35.4568	34.9700	35.3300	-0.141%	585,342	+17.860%
2024-03-19	35.3500	35.5600	35.2100	35.3800	+0.198%	600,445	+17.694%
2024-03-18	35.3300	35.4800	35.0600	35.3100	+0.370%	643,473	+17.927%
2024-03-15	35.2400	35.8800	35.0500	35.1800	-0.340%	4,140,376	+18.363%
2024-03-14	35.3700	35.5100	34.7200	35.3000	-0.311%	778,728	+17.960%
2024-03-13	35.8600	35.9500	35.3600	35.4100	-0.868%	952,498	+17.594%
2024-03-12	35.7700	35.9400	35.5000	35.7200	+0.620%	839,885	+16.573%
2024-03-11	35.0000	35.6800	34.9000	35.5000	+1.313%	1,007,473	+17.296%
2024-03-08	34.7500	35.2900	34.5200	35.0400	+0.401%	778,635	+18.836%
2024-03-07	35.1500	35.3700	34.8700	34.9000	-0.711%	627,468	+19.312%
2024-03-06	35.3500	35.6300	35.1400	35.1500	+0.228%	732,011	+18.464%
2024-03-05	34.6700	35.3200	34.6700	35.0700	+1.154%	662,350	+18.734%
2024-03-04	34.6300	34.8400	34.5773	34.6700	+0.087%	521,165	+20.104%
2024-03-01	34.3200	34.9000	34.2850	34.6400	+1.613%	420,877	+20.208%
2024-02-29	34.0400	34.4350	33.9850	34.0900	+0.324%	1,067,344	+22.147%
2024-02-28	34.0300	34.3900	33.9100	33.9800	-0.118%	392,350	+22.543%
2024-02-27	34.1500	34.3900	33.8300	34.0200	-0.555%	720,367	+22.399%
2024-02-26	34.6100	34.7400	33.9700	34.2100	-1.241%	910,807	+21.719%
2024-02-23	34.6600	34.8570	34.4600	34.6400	-0.317%	649,950	+20.208%
2024-02-22	34.1500	34.8600	33.9200	34.7500	+1.668%	782,418	+19.827%
2024-02-21	33.7300	34.4200	33.6738	34.1800	+1.575%	817,559	+21.826%
2024-02-20	33.2800	33.6500	32.9981	33.6500	+1.112%	979,134	+23.744%
2024-02-16	33.1900	33.4400	33.0400	33.2800	+0.181%	753,617	+25.120%

.dark-mode .dLHg2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dLHg2m{ color: #333333; background-color: white; border: 2px solid #333333; }HESMHess Midstream LP Class A Share representing a limited partner Intereststock NYSE

HESM
Hess Midstream LP Class A Share representing a limited partner Interest
stock NYSE