HESM | HESS MIDSTREAM-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

HESS MIDSTREAM-A (HESM)

NYSE

$31.00+$0.42 (+1.37%)

Price as of Nov 13, 2026 1:17 PM EST

$3.9B
Market Cap
0.78%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-3.10%

Low Price$29.96

High Price$31.89
3 Months
-21.74%

Low Price$29.96

High Price$39.94
1 Year
+0.78%

Low Price$29.96

High Price$39.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	30.79	31.04	30.57	30.58	-1.10%	1,614,769
11/11/2026	30.75	30.97	30.33	30.92	+1.51%	1,064,703
11/10/2026	30.01	30.65	29.98	30.46	0.00%	1,755,362
11/09/2026	29.80	30.72	29.54	30.46	+1.67%	3,392,362
11/06/2026	30.23	30.35	29.86	29.96	-1.12%	2,566,293
11/05/2026	31.09	31.68	30.30	30.30	-2.26%	2,714,961
11/05/2026	$0.80 Dividend
11/04/2026	31.88	31.94	30.76	31.00	-2.75%	4,468,506
11/03/2026	31.49	32.43	31.39	31.88	+0.80%	2,215,059
11/02/2026	31.70	31.98	31.29	31.63	-0.83%	2,725,628
10/30/2026	32.17	32.60	31.65	31.89	+1.43%	3,514,220
10/30/2026	$0.77 Earnings
10/29/2026	31.20	31.59	31.12	31.44	+1.70%	2,132,024
10/28/2026	31.20	31.45	30.83	30.91	+0.13%	2,258,627
10/27/2026	30.36	30.88	30.36	30.87	+1.57%	1,939,988
10/26/2026	29.70	30.55	29.62	30.40	+1.86%	3,034,220
10/23/2026	29.46	30.31	29.25	29.84	+1.90%	3,526,514
10/22/2026	30.27	30.42	28.78	29.29	-3.32%	4,508,145
10/21/2026	29.97	30.59	29.97	30.29	+1.30%	4,169,524
10/20/2026	29.68	30.01	29.59	29.90	+1.46%	2,596,782
10/19/2026	29.64	29.83	29.44	29.47	-1.40%	2,813,652
10/16/2026	29.97	30.23	29.70	29.89	+0.13%	2,174,203
10/15/2026	30.11	30.33	29.10	29.85	-0.10%	3,306,252
10/14/2026	30.42	30.51	29.72	29.88	-1.76%	2,760,654
10/13/2026	31.46	31.49	30.14	30.42	-3.61%	3,315,078
10/12/2026	31.65	32.28	31.54	31.56	+0.34%	2,582,508
10/09/2026	33.28	33.39	31.36	31.45	-5.12%	3,721,322
10/08/2026	32.51	33.45	32.44	33.15	+2.94%	5,289,926
10/07/2026	35.14	35.14	31.19	32.20	-14.63%	11,910,859
10/06/2026	37.38	37.87	37.09	37.72	+0.73%	938,171
10/05/2026	36.80	37.63	36.79	37.45	+1.75%	985,685
10/02/2026	36.54	37.13	36.26	36.80	-0.79%	1,243,865
10/01/2026	36.27	37.12	36.03	37.09	+1.82%	1,276,471
09/30/2026	36.96	37.21	36.28	36.43	-0.69%	1,430,269
09/29/2026	37.22	37.47	36.61	36.69	-2.21%	1,855,023
09/28/2026	37.51	37.66	37.08	37.51	+0.60%	1,862,496
09/25/2026	37.29	37.42	36.93	37.29	-0.57%	1,521,877
09/24/2026	38.14	38.14	37.36	37.50	-0.80%	1,836,208
09/23/2026	38.15	38.69	37.79	37.81	-1.00%	1,583,964
09/22/2026	38.33	38.96	37.98	38.19	-1.04%	1,737,058
09/21/2026	39.02	39.07	38.52	38.59	-1.44%	993,063
09/18/2026	38.75	39.56	38.75	39.15	+0.17%	1,460,354
09/17/2026	38.51	39.34	38.51	39.08	+1.29%	1,312,870
09/16/2026	38.76	39.06	38.31	38.59	-0.68%	1,528,242
09/15/2026	38.91	39.13	38.60	38.85	-0.10%	1,033,869
09/14/2026	39.29	39.42	38.77	38.89	-0.20%	960,238
09/11/2026	39.12	39.30	38.55	38.97	-0.57%	1,076,614
09/10/2026	39.91	40.12	39.09	39.19	-0.91%	1,047,492
09/09/2026	40.14	40.25	39.07	39.55	-0.98%	687,458
09/08/2026	39.48	40.28	39.24	39.94	+2.66%	1,216,801
09/04/2026	38.80	39.04	38.37	38.91	+0.15%	1,407,297
09/03/2026	39.11	39.38	38.82	38.85	-0.45%	1,754,854
09/02/2026	39.16	39.51	38.91	39.02	-0.50%	2,233,101
09/01/2026	39.73	39.73	38.80	39.22	+0.05%	1,320,317
08/31/2026	39.00	39.26	38.77	39.20	+1.64%	1,865,168
08/28/2026	39.02	39.19	38.52	38.57	-0.68%	841,821
08/27/2026	39.00	39.09	38.44	38.83	-0.62%	885,906
08/26/2026	38.06	39.12	38.06	39.07	+2.56%	1,863,042
08/25/2026	37.85	38.43	37.76	38.10	+0.15%	2,278,192
08/24/2026	38.02	38.17	37.68	38.04	-0.31%	1,044,937
08/21/2026	38.34	38.49	37.60	38.16	+0.10%	1,373,540
08/20/2026	39.02	39.10	38.12	38.12	-1.64%	1,082,471
08/19/2026	39.39	39.39	38.63	38.75	-0.80%	1,304,246
08/18/2026	39.12	39.40	38.84	39.06	+1.03%	1,460,658
08/17/2026	39.73	39.73	38.23	38.66	-2.15%	1,322,774
08/14/2026	38.78	39.56	38.77	39.51	+1.89%	1,258,741
08/13/2026	39.00	39.33	38.75	38.78	-0.75%	779,721
08/12/2026	39.58	39.80	39.06	39.07	-1.13%	816,110
08/11/2026	39.64	39.95	39.47	39.52	-0.20%	894,685
08/10/2026	39.02	39.75	39.00	39.60	+2.06%	1,463,871
08/07/2026	38.69	39.31	38.52	38.80	-0.35%	1,401,497
08/06/2026	38.90	39.31	38.59	38.94	+1.55%	1,877,670
08/06/2026	$0.79 Dividend
08/05/2026	38.71	38.71	38.10	38.34	-0.40%	1,529,522
08/04/2026	38.86	38.89	38.08	38.50	-1.20%	1,239,480
08/03/2026	38.24	39.61	38.24	38.96	-0.15%	1,784,390
08/03/2026	$0.75 Earnings
07/31/2026	38.47	39.15	38.31	39.02	+1.39%	1,590,351
07/30/2026	38.43	38.59	38.00	38.49	-0.44%	696,028
07/29/2026	38.66	39.09	38.47	38.66	+1.18%	996,614
07/28/2026	38.42	38.76	38.09	38.21	+0.43%	1,156,988
07/27/2026	38.24	38.57	37.91	38.05	-2.04%	827,698
07/24/2026	38.85	39.46	38.82	38.84	+0.40%	489,357
07/23/2026	39.42	39.42	38.60	38.69	-0.71%	744,798
07/22/2026	38.57	38.99	38.42	38.96	+2.00%	918,305
07/21/2026	38.62	38.62	37.89	38.20	-0.57%	774,334
07/20/2026	38.65	39.05	38.37	38.42	-0.35%	702,107
07/17/2026	38.77	38.83	38.30	38.55	+0.60%	933,877
07/16/2026	37.68	38.56	37.68	38.32	+2.06%	979,742
07/15/2026	38.23	38.38	37.45	37.55	-1.41%	713,045
07/14/2026	37.65	38.09	37.43	38.09	+1.63%	921,163
07/13/2026	37.43	37.71	37.25	37.47	+1.50%	734,822
07/10/2026	37.06	37.16	36.61	36.92	-0.39%	682,092
07/09/2026	37.25	37.39	37.01	37.06	-0.54%	1,064,943
07/08/2026	37.61	37.69	37.14	37.26	-0.41%	678,297
07/07/2026	36.62	37.64	36.62	37.42	+2.54%	636,289
07/06/2026	36.48	36.87	36.31	36.49	+0.05%	574,777
07/02/2026	36.48	36.59	36.18	36.47	+0.98%	862,346
07/01/2026	35.94	36.28	35.84	36.12	+0.51%	542,833
06/30/2026	35.78	36.22	35.77	35.94	+0.70%	589,996