Get the Stockscreener App
40.30
2.06%
0.835
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 July 25, 2025, is $40.30.
- Hess Midstream Lp all-time high stock price is $44.05, occurred on March 19, 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 599.74% to $40.30 now.
- The 52-week high stock price for HESM is $44.05, representing a 9.29% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for HESM is $33.59, indicating a -16.66% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hess Midstream Lp (HESM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $40.70 | $40.01 | $0.695 | 834,015.0 | +2.08% |
| Jul 24, 2025 | $39.48 | $38.55 | $0.93 | 2,079,597.0 | +1.31% |
| Jul 23, 2025 | $39.16 | $38.91 | $0.255 | 1,002,233.0 | -1.09% |
| Jul 22, 2025 | $40.02 | $39.05 | $0.97 | 2,285,104.0 | -0.20% |
| Jul 21, 2025 | $41.03 | $39.29 | $1.74 | 2,783,398.0 | -3.73% |
| Jul 18, 2025 | $41.16 | $38.65 | $2.51 | 3,658,022.0 | +6.74% |
| Jul 17, 2025 | $38.51 | $38.01 | $0.50 | 938,471.0 | +0.60% |
| Jul 16, 2025 | $38.39 | $37.83 | $0.56 | 814,437.0 | +0.26% |
| Jul 15, 2025 | $39.00 | $38.00 | $1.00 | 741,632.0 | -2.28% |
| Jul 14, 2025 | $38.97 | $38.27 | $0.705 | 983,331.0 | +1.38% |
| Jul 11, 2025 | $38.84 | $38.32 | $0.52 | 1,062,234.0 | +0.44% |
| Jul 10, 2025 | $38.30 | $37.61 | $0.69 | 1,134,332.0 | +0.95% |
| Jul 09, 2025 | $38.19 | $37.80 | $0.385 | 1,044,670.0 | -0.13% |
| Jul 08, 2025 | $38.16 | $37.67 | $0.495 | 615,031.0 | +0.34% |
| Jul 07, 2025 | $38.23 | $37.64 | $0.59 | 874,993.0 | -0.99% |
| Jul 03, 2025 | $38.56 | $37.82 | $0.74 | 684,750.0 | -0.42% |
| Jul 02, 2025 | $38.47 | $37.42 | $1.05 | 2,791,875.0 | +1.08% |
| Jul 01, 2025 | $38.54 | $37.76 | $0.785 | 1,371,088.0 | -1.43% |
| Jun 30, 2025 | $38.76 | $38.34 | $0.425 | 1,461,313.0 | -0.13% |
| Jun 27, 2025 | $39.20 | $38.36 | $0.84 | 1,484,595.0 | -0.77% |
| Jun 26, 2025 | $38.90 | $37.80 | $1.10 | 1,708,701.0 | +2.86% |
| Jun 25, 2025 | $38.34 | $37.65 | $0.69 | 1,186,172.0 | -1.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $41.16 | $37.42 | $3.74 | 25,699,213.0 | +4.62% |
| 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% |
Hess Midstream Lp Stock (HESM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.02 | $30.08 | $2.94 | 16,301,655.0 | -2.80% |
| Nov, 2023 | $33.32 | $29.20 | $4.12 | 18,957,135.0 | +8.47% |
| Oct, 2023 | $31.37 | $27.57 | $3.80 | 18,437,587.0 | +2.99% |
| Sep, 2023 | $31.13 | $28.99 | $2.14 | 21,264,056.0 | +0.80% |
| Aug, 2023 | $31.56 | $28.50 | $3.06 | 17,569,365.0 | -7.34% |
| Jul, 2023 | $32.43 | $30.04 | $2.39 | 8,267,138.0 | +1.66% |
| Jun, 2023 | $30.87 | $27.59 | $3.28 | 16,041,792.0 | +10.00% |
| May, 2023 | $29.67 | $26.86 | $2.81 | 18,092,629.0 | -4.94% |
| Apr, 2023 | $30.05 | $27.77 | $2.28 | 7,555,937.0 | +1.38% |
| Mar, 2023 | $29.30 | $25.63 | $3.67 | 9,078,021.0 | +5.54% |
| Feb, 2023 | $30.45 | $27.20 | $3.25 | 7,612,793.0 | -11.20% |
| Jan, 2023 | $32.20 | $29.35 | $2.85 | 7,444,311.0 | +3.21% |
0.07%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):