HESM - Hess Midstream LP
39.09
-0.380 -0.972%
Share volume: 1,503,280
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$39.47
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.24 | $39.24 | $39.60 | $39.60 | $38.81 | $38.81 | $39.09 | $39.09 | 1,503,280 | $1,503,280.00 |
| 03-03-2026 | $39.81 | $39.81 | $39.90 | $39.90 | $38.87 | $38.87 | $39.47 | $39.47 | 1,482,705 | $1,482,705.00 |
| 03-02-2026 | $39.27 | $39.27 | $39.78 | $39.78 | $38.66 | $38.66 | $39.49 | $39.49 | 1,633,265 | $1,633,265.00 |
| 02-27-2026 | $38.84 | $38.84 | $38.95 | $38.95 | $38.35 | $38.35 | $38.68 | $38.68 | 2,265,989 | $2,265,989.00 |
| 02-26-2026 | $37.83 | $37.83 | $38.70 | $38.70 | $37.63 | $37.63 | $38.61 | $38.61 | 1,907,535 | $1,907,535.00 |
| 02-25-2026 | $38.14 | $38.14 | $38.17 | $38.17 | $37.34 | $37.34 | $38.17 | $38.17 | 940,270 | $940,270.00 |
| 02-24-2026 | $37.97 | $37.97 | $38.19 | $38.19 | $37.55 | $37.55 | $38.07 | $38.07 | 1,211,535 | $1,211,535.00 |
| 02-23-2026 | $37.96 | $37.96 | $38.27 | $38.27 | $37.53 | $37.53 | $37.98 | $37.98 | 1,361,637 | $1,361,637.00 |
| 02-20-2026 | $37.50 | $37.50 | $37.94 | $37.94 | $37.27 | $37.27 | $37.89 | $37.89 | 1,409,125 | $1,409,125.00 |
| 02-19-2026 | $37.57 | $37.57 | $38.01 | $38.01 | $37.23 | $37.23 | $37.52 | $37.52 | 1,200,245 | $1,200,245.00 |