S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

HESS MIDSTREAM-A (HESM)

NYSE

$39.81+$0.66 (+1.70%)

Price as of Aug 21, 2026 7:58 PM EDT

$5.0B
Market Cap
2.75%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-0.11%

Low Price$39.10

High Price$40.03
3 Months
+0.34%

Low Price$36.00

High Price$40.03
1 Year
+2.75%

Low Price$29.17

High Price$38.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	39.33	39.48	38.57	39.14	+0.10%	1,373,540
08/20/2026	40.03	40.11	39.10	39.10	-1.64%	1,082,471
08/19/2026	40.40	40.40	39.62	39.75	-0.80%	1,304,246
08/18/2026	40.13	40.41	39.84	40.07	+1.03%	1,460,658
08/17/2026	40.75	40.75	39.21	39.66	-2.15%	1,322,774
08/14/2026	39.78	40.58	39.77	40.53	+1.89%	1,258,741
08/13/2026	40.00	40.34	39.75	39.78	-0.75%	779,721
08/12/2026	40.60	40.83	40.07	40.08	-1.13%	816,110
08/11/2026	40.66	40.98	40.49	40.54	-0.20%	894,685
08/10/2026	40.02	40.78	40.00	40.62	+2.06%	1,463,871
08/07/2026	39.69	40.32	39.51	39.80	-0.35%	1,401,497
08/06/2026	39.90	40.32	39.58	39.94	+1.55%	1,877,670
08/06/2026	$0.79 Dividend
08/05/2026	39.70	39.70	39.09	39.33	-0.40%	1,529,522
08/04/2026	39.86	39.89	39.06	39.49	-1.20%	1,239,480
08/03/2026	39.22	40.63	39.22	39.97	-0.15%	1,784,390
08/03/2026	$0.75 Earnings
07/31/2026	39.46	40.15	39.30	40.03	+1.39%	1,590,351
07/30/2026	39.42	39.59	38.98	39.48	-0.44%	696,028
07/29/2026	39.65	40.10	39.46	39.65	+1.18%	996,614
07/28/2026	39.41	39.76	39.07	39.19	+0.43%	1,156,988
07/27/2026	39.22	39.56	38.89	39.03	-2.04%	827,698
07/24/2026	39.85	40.48	39.82	39.84	+0.40%	489,357
07/23/2026	40.44	40.44	39.59	39.68	-0.71%	744,798
07/22/2026	39.57	40.00	39.41	39.97	+2.00%	918,305
07/21/2026	39.62	39.62	38.87	39.18	-0.57%	774,334
07/20/2026	39.64	40.06	39.36	39.41	-0.35%	702,107
07/17/2026	39.77	39.83	39.28	39.55	+0.60%	933,877
07/16/2026	38.65	39.55	38.65	39.31	+2.06%	979,742
07/15/2026	39.21	39.37	38.41	38.52	-1.41%	713,045
07/14/2026	38.62	39.07	38.39	39.07	+1.63%	921,163
07/13/2026	38.39	38.68	38.21	38.44	+1.50%	734,822
07/10/2026	38.02	38.12	37.56	37.87	-0.39%	682,092
07/09/2026	38.21	38.36	37.96	38.02	-0.54%	1,064,943
07/08/2026	38.58	38.66	38.10	38.22	-0.41%	678,297
07/07/2026	37.57	38.61	37.57	38.38	+2.54%	636,289
07/06/2026	37.42	37.82	37.24	37.43	+0.05%	574,777
07/02/2026	37.42	37.54	37.12	37.41	+0.98%	862,346
07/01/2026	36.87	37.21	36.76	37.05	+0.51%	542,833
06/30/2026	36.70	37.15	36.69	36.86	+0.70%	589,996
06/29/2026	36.96	37.25	36.53	36.61	-0.88%	598,872
06/26/2026	37.05	37.19	36.81	36.93	-0.55%	1,065,443
06/25/2026	36.52	37.25	36.52	37.14	+1.61%	560,471
06/24/2026	36.78	37.00	36.36	36.55	-1.89%	684,823
06/23/2026	36.42	37.26	36.24	37.25	+2.12%	750,929
06/22/2026	36.39	36.71	36.25	36.48	+1.14%	879,539
06/18/2026	35.78	36.47	35.15	36.07	+0.19%	4,581,082
06/17/2026	36.41	36.43	35.79	36.00	-1.21%	1,259,027
06/16/2026	36.43	36.65	36.18	36.44	-0.77%	1,267,797
06/15/2026	37.13	37.13	36.65	36.72	-2.68%	1,278,586
06/12/2026	37.35	38.03	37.25	37.73	-0.36%	1,302,916
06/11/2026	38.19	38.31	37.74	37.87	-0.39%	1,052,722
06/10/2026	37.56	38.55	37.56	38.02	+0.52%	743,571
06/09/2026	37.98	38.13	37.52	37.82	-0.92%	1,023,219
06/08/2026	38.16	38.49	37.84	38.17	+0.31%	802,309
06/05/2026	38.14	38.33	37.87	38.06	-0.38%	587,372
06/04/2026	37.75	38.32	37.63	38.20	+1.30%	1,596,539
06/03/2026	37.58	38.21	37.47	37.71	+0.73%	1,779,129
06/02/2026	37.11	37.98	37.11	37.44	+0.71%	1,706,726
06/01/2026	37.05	37.65	36.92	37.17	+1.12%	828,957
05/29/2026	37.55	37.55	36.68	36.76	-2.19%	1,421,627
05/28/2026	37.83	38.09	37.41	37.59	-0.08%	2,329,410
05/27/2026	38.30	38.48	37.59	37.62	-3.01%	2,475,717
05/26/2026	39.50	39.68	38.62	38.78	-2.75%	2,176,301
05/22/2026	38.89	40.00	38.87	39.88	+2.24%	2,000,870
05/21/2026	39.54	39.58	38.77	39.01	-0.65%	2,074,116
05/20/2026	39.86	40.28	39.21	39.26	-1.67%	2,566,153
05/19/2026	39.98	40.00	39.47	39.93	+0.32%	2,422,367
05/18/2026	39.21	39.86	38.87	39.80	+1.75%	2,225,584
05/15/2026	38.67	39.22	38.32	39.12	+1.71%	3,387,064
05/14/2026	38.13	38.50	38.02	38.46	+1.06%	1,205,150
05/13/2026	38.19	38.49	37.74	38.06	-0.51%	2,150,297
05/12/2026	38.55	38.55	37.91	38.25	-0.43%	2,385,351
05/11/2026	37.52	38.57	37.42	38.42	+2.67%	2,614,772
05/08/2026	37.83	38.08	37.20	37.42	-1.14%	2,342,326
05/07/2026	36.28	37.85	36.00	37.85	+3.12%	3,916,318
05/07/2026	$0.78 Dividend
05/06/2026	37.01	37.39	36.32	36.70	-2.45%	4,670,842
05/05/2026	37.95	37.96	36.81	37.63	-0.86%	4,790,664
05/04/2026	37.33	38.35	36.86	37.95	+3.67%	6,469,496
05/04/2026	$0.68 Earnings
05/01/2026	37.41	37.44	36.56	36.61	-2.51%	2,005,228
04/30/2026	36.76	37.64	36.59	37.55	+2.04%	2,340,690
04/29/2026	36.48	36.96	36.48	36.80	+1.35%	1,347,668
04/28/2026	36.27	36.37	35.84	36.31	+2.13%	4,365,561
04/27/2026	35.97	36.30	35.48	35.55	-0.86%	1,873,656
04/24/2026	36.27	36.41	35.45	35.86	-1.37%	1,970,912
04/23/2026	36.36	36.64	36.18	36.36	+0.56%	2,310,978
04/22/2026	36.04	36.41	35.91	36.16	+1.05%	1,090,680
04/21/2026	35.57	35.90	35.05	35.78	+0.84%	3,200,862
04/20/2026	35.89	36.22	35.33	35.49	-2.43%	2,295,797
04/17/2026	36.00	36.38	35.48	36.37	+0.24%	2,269,104
04/16/2026	35.81	36.47	35.81	36.28	+1.42%	3,454,227
04/15/2026	36.00	36.14	35.55	35.77	-0.80%	2,489,476
04/14/2026	36.68	36.69	35.56	36.06	-1.98%	2,217,972
04/13/2026	38.13	38.18	36.58	36.79	-3.18%	1,458,307
04/10/2026	37.81	38.10	37.75	38.00	+0.64%	923,060
04/09/2026	37.94	38.80	37.67	37.76	-0.66%	1,488,790
04/08/2026	36.90	38.06	36.20	38.01	+0.58%	2,125,876
04/07/2026	37.40	37.96	37.40	37.79	+1.13%	1,404,480