S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

HESS MIDSTREAM-A (HESM)

NYSE

$39.56+$0.35 (+0.90%)

Price as of Jul 14, 2026 7:57 PM EDT

$5.0B
Market Cap
9.26%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+1.87%

Low Price$36.72

High Price$39.21
3 Months
+4.48%

Low Price$36.72

High Price$40.73
1 Year
+9.26%

Low Price$31.74

High Price$43.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	39.16	39.46	38.98	39.21	+1.50%	734,822
07/10/2026	38.78	38.88	38.31	38.63	-0.39%	682,092
07/09/2026	38.98	39.13	38.72	38.78	-0.54%	1,064,943
07/08/2026	39.35	39.44	38.86	38.99	-0.41%	678,297
07/07/2026	38.32	39.38	38.32	39.15	+2.54%	636,289
07/06/2026	38.17	38.58	37.99	38.18	+0.05%	574,777
07/02/2026	38.17	38.29	37.86	38.16	+0.98%	862,346
07/01/2026	37.61	37.96	37.50	37.79	+0.51%	542,833
06/30/2026	37.44	37.90	37.43	37.60	+0.70%	589,996
06/29/2026	37.70	38.00	37.27	37.34	-0.88%	598,872
06/26/2026	37.79	37.94	37.55	37.67	-0.55%	1,065,443
06/25/2026	37.25	38.00	37.25	37.88	+1.61%	560,471
06/24/2026	37.52	37.74	37.09	37.28	-1.89%	684,823
06/23/2026	37.15	38.01	36.97	38.00	+2.12%	750,929
06/22/2026	37.12	37.45	36.98	37.21	+1.14%	879,539
06/18/2026	36.50	37.21	35.86	36.79	+0.19%	4,581,082
06/17/2026	37.14	37.16	36.51	36.72	-1.21%	1,259,027
06/16/2026	37.16	37.39	36.91	37.17	-0.77%	1,267,797
06/15/2026	37.87	37.87	37.38	37.46	-2.68%	1,278,586
06/12/2026	38.10	38.80	38.00	38.49	-0.36%	1,302,916
06/11/2026	38.96	39.08	38.50	38.63	-0.39%	1,052,722
06/10/2026	38.31	39.32	38.31	38.78	+0.52%	743,571
06/09/2026	38.74	38.90	38.27	38.58	-0.92%	1,023,219
06/08/2026	38.93	39.26	38.60	38.94	+0.31%	802,309
06/05/2026	38.91	39.10	38.63	38.82	-0.38%	587,372
06/04/2026	38.51	39.09	38.38	38.97	+1.30%	1,596,539
06/03/2026	38.33	38.98	38.22	38.47	+0.73%	1,779,129
06/02/2026	37.85	38.74	37.85	38.19	+0.71%	1,706,726
06/01/2026	37.79	38.41	37.66	37.92	+1.12%	828,957
05/29/2026	38.30	38.30	37.42	37.50	-2.19%	1,421,627
05/28/2026	38.59	38.85	38.16	38.34	-0.08%	2,329,410
05/27/2026	39.07	39.25	38.34	38.37	-3.01%	2,475,717
05/26/2026	40.29	40.48	39.40	39.56	-2.75%	2,176,301
05/22/2026	39.67	40.80	39.65	40.68	+2.24%	2,000,870
05/21/2026	40.33	40.37	39.55	39.79	-0.65%	2,074,116
05/20/2026	40.66	41.09	40.00	40.05	-1.67%	2,566,153
05/19/2026	40.78	40.80	40.26	40.73	+0.32%	2,422,367
05/18/2026	40.00	40.66	39.65	40.60	+1.75%	2,225,584
05/15/2026	39.45	40.01	39.08	39.90	+1.71%	3,387,064
05/14/2026	38.89	39.28	38.78	39.23	+1.06%	1,205,150
05/13/2026	38.96	39.26	38.50	38.82	-0.51%	2,150,297
05/12/2026	39.32	39.32	38.67	39.02	-0.43%	2,385,351
05/11/2026	38.27	39.34	38.17	39.19	+2.67%	2,614,772
05/08/2026	38.59	38.84	37.95	38.17	-1.14%	2,342,326
05/07/2026	37.01	38.61	36.72	38.61	+3.12%	3,916,318
05/07/2026	$0.78 Dividend
05/06/2026	37.75	38.14	37.05	37.44	-2.45%	4,670,842
05/05/2026	38.71	38.72	37.55	38.38	-0.86%	4,790,664
05/04/2026	38.08	39.12	37.60	38.71	+3.67%	6,469,496
05/04/2026	$0.68 Earnings
05/01/2026	38.16	38.19	37.29	37.34	-2.51%	2,005,228
04/30/2026	37.50	38.39	37.32	38.30	+2.04%	2,340,690
04/29/2026	37.22	37.71	37.22	37.54	+1.35%	1,347,668
04/28/2026	37.00	37.10	36.55	37.04	+2.13%	4,365,561
04/27/2026	36.69	37.03	36.19	36.27	-0.86%	1,873,656
04/24/2026	37.00	37.14	36.16	36.58	-1.37%	1,970,912
04/23/2026	37.09	37.37	36.90	37.09	+0.56%	2,310,978
04/22/2026	36.76	37.14	36.63	36.88	+1.05%	1,090,680
04/21/2026	36.28	36.62	35.76	36.50	+0.84%	3,200,862
04/20/2026	36.61	36.95	36.04	36.20	-2.43%	2,295,797
04/17/2026	36.73	37.11	36.19	37.10	+0.24%	2,269,104
04/16/2026	36.53	37.21	36.53	37.01	+1.42%	3,454,227
04/15/2026	36.73	36.86	36.27	36.49	-0.80%	2,489,476
04/14/2026	37.41	37.42	36.28	36.78	-1.98%	2,217,972
04/13/2026	38.89	38.95	37.31	37.53	-3.18%	1,458,307
04/10/2026	38.57	38.87	38.51	38.76	+0.64%	923,060
04/09/2026	38.70	39.58	38.43	38.52	-0.66%	1,488,790
04/08/2026	37.64	38.82	36.93	38.77	+0.58%	2,125,876
04/07/2026	38.15	38.72	38.15	38.55	+1.13%	1,404,480
04/06/2026	37.86	38.16	37.68	38.12	+0.26%	1,788,283
04/02/2026	38.09	38.22	37.64	38.02	+1.81%	902,390
04/01/2026	37.76	37.90	36.44	37.34	-1.93%	1,630,412
03/31/2026	38.81	38.83	37.70	38.08	-1.59%	1,674,518
03/30/2026	39.24	39.40	38.67	38.69	-0.73%	1,124,246
03/27/2026	39.30	39.42	38.85	38.98	-0.62%	1,110,525
03/26/2026	38.97	39.47	38.79	39.22	+0.73%	1,286,634
03/25/2026	39.30	39.38	38.75	38.94	-1.02%	884,683
03/24/2026	39.33	39.96	39.29	39.34	+0.12%	826,334
03/23/2026	38.34	39.47	38.24	39.29	+1.31%	1,245,427
03/20/2026	38.98	39.54	38.74	38.78	-0.23%	1,383,042
03/19/2026	38.88	39.57	38.80	38.87	+0.56%	1,753,335
03/18/2026	38.91	39.01	38.40	38.66	-0.40%	1,516,573
03/17/2026	38.72	39.37	38.67	38.81	+0.71%	1,538,128
03/16/2026	38.37	38.73	37.95	38.54	+0.90%	1,712,843
03/13/2026	38.20	38.67	38.06	38.20	+0.18%	1,483,908
03/12/2026	38.60	38.83	38.13	38.13	-1.09%	1,238,768
03/11/2026	37.99	38.56	37.96	38.55	+1.31%	1,035,461
03/10/2026	37.90	38.37	37.67	38.05	-0.21%	1,336,309
03/09/2026	38.74	38.74	37.99	38.13	-0.87%	1,176,315
03/06/2026	38.21	38.52	37.77	38.46	+1.00%	2,006,159
03/05/2026	38.33	38.86	37.83	38.08	-0.56%	1,335,897
03/04/2026	38.44	38.79	38.02	38.29	-0.96%	1,518,374
03/03/2026	39.00	39.09	38.08	38.67	-0.05%	1,482,705
03/02/2026	38.47	38.97	37.87	38.68	+2.09%	1,633,265
02/27/2026	38.05	38.16	37.57	37.89	+0.18%	2,265,989
02/26/2026	37.06	37.91	36.86	37.82	+1.15%	1,907,535
02/25/2026	37.36	37.39	36.58	37.39	+0.26%	940,270
02/24/2026	37.20	37.41	36.78	37.29	+0.24%	1,211,535
02/23/2026	37.19	37.49	36.76	37.21	+0.24%	1,361,637
02/20/2026	36.74	37.17	36.51	37.12	+0.99%	1,409,125