HESM - Hess Midstream LP
37.87
0.090 0.238%
Share volume: 2,269,104
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.78
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $37.49 | $37.49 | $37.88 | $37.88 | $36.94 | $36.94 | $37.87 | $37.87 | 2,269,104 | $2,265,675.00 |
| 04-16-2026 | $37.29 | $37.29 | $37.98 | $37.98 | $37.29 | $37.29 | $37.78 | $37.78 | 3,454,227 | $3,454,227.00 |
| 04-15-2026 | $37.49 | $37.49 | $37.63 | $37.63 | $37.02 | $37.02 | $37.25 | $37.25 | 2,489,476 | $2,489,476.00 |
| 04-14-2026 | $38.19 | $38.19 | $38.20 | $38.20 | $37.03 | $37.03 | $37.55 | $37.55 | 2,217,972 | $2,217,972.00 |
| 04-13-2026 | $39.70 | $39.70 | $39.76 | $39.76 | $38.09 | $38.09 | $38.31 | $38.31 | 1,458,307 | $1,458,307.00 |
| 04-10-2026 | $39.37 | $39.37 | $39.68 | $39.68 | $39.31 | $39.31 | $39.57 | $39.57 | 923,060 | $923,060.00 |
| 04-09-2026 | $39.51 | $39.51 | $40.40 | $40.40 | $39.23 | $39.23 | $39.32 | $39.32 | 1,488,790 | $1,488,790.00 |
| 04-08-2026 | $38.42 | $38.42 | $39.63 | $39.63 | $37.70 | $37.70 | $39.58 | $39.58 | 2,125,876 | $2,125,876.00 |
| 04-07-2026 | $38.94 | $38.94 | $39.53 | $39.53 | $38.94 | $38.94 | $39.35 | $39.35 | 1,404,480 | $1,404,480.00 |
| 04-06-2026 | $38.65 | $38.65 | $38.96 | $38.96 | $38.47 | $38.47 | $38.91 | $38.91 | 1,788,283 | $1,788,283.00 |