Get the Stockscreener App
37.17
0.77%
-0.29
Pre-market:
37.20
0.03
+0.08%
Hess Midstream Lp Stock (HESM) Price History
The historical daily chart and data for Hess Midstream Lp stock (HESM), show that the latest closing stock price as of June 16, 2026, is $37.17.
- Hess Midstream Lp all-time high stock price is $44.14, occurred on July 31, 2025.
- The lowest Hess Midstream Lp stock price recorded was $5.76 on March 18, 2020. Since then, Hess Midstream Lp's stock price has risen over 545.31% to $37.17 now.
- The 52-week high stock price for HESM is $44.14, representing a 18.75% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for HESM is $31.63, indicating a -14.90% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Hess Midstream Lp (HESM) stock in the beginning of 2025 was $27.93. The stock closed the year at $29.92, a gain of over 7.12% for the year.
The table below shows more information about HESM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $37.39 | $36.91 | $0.48 | 1,267,797.0 | -0.77% |
| Jun 15, 2026 | $37.87 | $37.38 | $0.49 | 1,278,288.0 | -2.68% |
| Jun 12, 2026 | $38.80 | $38.00 | $0.795 | 1,302,764.0 | -0.36% |
| Jun 11, 2026 | $39.08 | $38.50 | $0.58 | 1,052,491.0 | -0.39% |
| Jun 10, 2026 | $39.32 | $38.31 | $1.01 | 743,504.0 | +0.52% |
| Jun 09, 2026 | $38.90 | $38.27 | $0.625 | 1,020,885.0 | -0.92% |
| Jun 08, 2026 | $39.26 | $38.60 | $0.6599 | 767,258.0 | +0.31% |
| Jun 05, 2026 | $39.10 | $38.63 | $0.4651 | 571,912.0 | -0.38% |
| Jun 04, 2026 | $39.09 | $38.38 | $0.71 | 1,596,358.0 | +1.30% |
| Jun 03, 2026 | $38.98 | $38.22 | $0.76 | 1,779,091.0 | +0.73% |
| Jun 02, 2026 | $38.74 | $37.85 | $0.89 | 1,706,682.0 | +0.71% |
| Jun 01, 2026 | $38.41 | $37.66 | $0.75 | 828,854.0 | +1.12% |
| May 29, 2026 | $38.30 | $37.42 | $0.88 | 1,421,076.0 | -2.19% |
| May 28, 2026 | $38.85 | $38.16 | $0.69 | 2,329,298.0 | -0.08% |
| May 27, 2026 | $39.25 | $38.34 | $0.91 | 2,474,232.0 | -3.01% |
| May 26, 2026 | $40.48 | $39.40 | $1.08 | 2,173,316.0 | -2.75% |
| May 22, 2026 | $40.80 | $39.65 | $1.15 | 2,000,680.0 | +2.24% |
| May 21, 2026 | $40.37 | $39.55 | $0.82 | 2,073,586.0 | -0.65% |
| May 20, 2026 | $41.09 | $40.00 | $1.09 | 2,565,034.0 | -1.67% |
| May 19, 2026 | $40.80 | $40.26 | $0.54 | 2,422,359.0 | +0.32% |
Hess Midstream Lp Stock (HESM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hess Midstream Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HESM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hess Midstream Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hess Midstream Lp Stock (HESM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $39.32 | $36.91 | $2.41 | 15,183,681.0 | -0.88% |
| May, 2026 | $41.09 | $36.72 | $4.37 | 55,582,157.0 | -4.09% |
| Apr, 2026 | $40.40 | $36.50 | $3.90 | 43,171,334.0 | +0.59% |
| Mar, 2026 | $40.79 | $38.45 | $2.34 | 30,215,579.0 | +0.49% |
| Feb, 2026 | $38.95 | $34.44 | $4.51 | 28,843,422.0 | +9.05% |
| Jan, 2026 | $36.60 | $33.17 | $3.43 | 29,725,717.0 | +2.81% |
Hess Midstream Lp Stock (HESM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.20 | $33.18 | $2.02 | 23,907,432.0 | +2.35% |
| Nov, 2025 | $35.40 | $31.74 | $3.66 | 37,639,941.0 | -0.80% |
| Oct, 2025 | $34.78 | $31.63 | $3.15 | 34,235,708.0 | -1.74% |
| Sep, 2025 | $41.63 | $34.22 | $7.41 | 37,638,381.0 | -16.14% |
| Aug, 2025 | $43.44 | $40.69 | $2.75 | 30,560,727.0 | -5.35% |
| Jul, 2025 | $44.14 | $37.42 | $6.72 | 36,666,030.0 | +13.04% |
| Jun, 2025 | $40.04 | $36.65 | $3.39 | 28,968,245.0 | +4.08% |
| May, 2025 | $39.42 | $36.43 | $2.99 | 23,971,858.0 | -0.46% |
| Apr, 2025 | $42.98 | $33.59 | $9.39 | 22,406,637.0 | -12.11% |
| Mar, 2025 | $44.05 | $39.06 | $4.99 | 28,343,562.0 | +1.34% |
| Feb, 2025 | $41.98 | $38.60 | $3.38 | 24,712,675.0 | +3.01% |
| Jan, 2025 | $42.15 | $37.19 | $4.96 | 20,247,179.0 | +9.40% |
Hess Midstream Lp Stock (HESM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.93 | $35.53 | $2.40 | 18,684,087.0 | -2.35% |
| Nov, 2024 | $38.23 | $34.19 | $4.04 | 13,966,207.0 | +9.38% |
| Oct, 2024 | $36.47 | $34.12 | $2.35 | 16,414,245.0 | -1.76% |
| Sep, 2024 | $37.41 | $34.79 | $2.62 | 18,606,150.0 | -5.57% |
| Aug, 2024 | $38.03 | $34.70 | $3.33 | 18,910,790.0 | -0.35% |
| Jul, 2024 | $39.11 | $36.40 | $2.71 | 13,814,200.0 | +2.85% |
| Jun, 2024 | $37.13 | $33.82 | $3.31 | 20,100,489.0 | +4.86% |
| May, 2024 | $36.30 | $32.75 | $3.55 | 22,124,604.0 | +1.91% |
| Apr, 2024 | $36.84 | $34.07 | $2.77 | 17,000,504.0 | -5.62% |
| Mar, 2024 | $36.40 | $34.28 | $2.12 | 16,685,195.0 | +5.98% |
| Feb, 2024 | $34.86 | $32.15 | $2.71 | 21,384,058.0 | +0.83% |
| Jan, 2024 | $34.25 | $30.72 | $3.53 | 19,060,961.0 | +6.89% |
1.87%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):