Hess Midstream Partners LP (HESM) Historical Stock Data
34.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HESM is up 0.11% a day on average. There have been 18 days where Hess Midstream Partners LP closed green and 12 days where HESM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 34.36 | 34.48 | ↑$0.12 (0.35%) | 34.34 | 34.57 | 349.85K |
| 2025-12-23 | 34.19 | 34.36 | ↑$0.17 (0.50%) | 34.01 | 34.36 | 842.98K |
| 2025-12-22 | 33.95 | 34.08 | ↑$0.13 (0.38%) | 33.73 | 34.13 | 688.15K |
| 2025-12-19 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.73 | 34.08 | 1.18M |
| 2025-12-18 | 34.15 | 33.92 | ↓$0.23 (-0.67%) | 33.92 | 34.64 | 1.60M |
| 2025-12-17 | 34.15 | 34.38 | ↑$0.23 (0.67%) | 34.09 | 34.49 | 1.13M |
| 2025-12-16 | 34.49 | 34.09 | ↓$0.40 (-1.16%) | 34.00 | 34.70 | 1.14M |
| 2025-12-15 | 34.88 | 34.70 | ↓$0.18 (-0.52%) | 34.39 | 34.88 | 1.10M |
| 2025-12-12 | 34.54 | 34.83 | ↑$0.29 (0.84%) | 34.54 | 35.20 | 1.56M |
| 2025-12-11 | 34.43 | 34.45 | ↑$0.02 (0.06%) | 34.30 | 34.70 | 711.46K |
| 2025-12-10 | 34.80 | 34.47 | ↓$0.33 (-0.95%) | 34.23 | 34.80 | 1.18M |
| 2025-12-09 | 34.37 | 34.72 | ↑$0.35 (1.02%) | 34.18 | 35.19 | 1.36M |
| 2025-12-08 | 34.13 | 34.28 | ↑$0.15 (0.44%) | 33.90 | 34.56 | 0.95M |
| 2025-12-05 | 34.25 | 34.22 | ↓$0.03 (-0.09%) | 34.13 | 34.54 | 696.48K |
| 2025-12-04 | 34.06 | 34.17 | ↑$0.11 (0.32%) | 34.06 | 34.42 | 827.42K |
| 2025-12-03 | 33.30 | 34.15 | ↑$0.85 (2.55%) | 33.30 | 34.21 | 758.40K |
| 2025-12-02 | 33.68 | 33.19 | ↓$0.49 (-1.45%) | 33.18 | 33.68 | 1.21M |
| 2025-12-01 | 33.56 | 33.64 | ↑$0.08 (0.24%) | 33.56 | 33.92 | 863.26K |
| 2025-11-28 | 33.18 | 33.68 | ↑$0.50 (1.51%) | 33.18 | 33.87 | 1.03M |
| 2025-11-26 | 32.79 | 33.13 | ↑$0.34 (1.04%) | 32.75 | 33.32 | 2.41M |
| 2025-11-25 | 31.83 | 32.71 | ↑$0.88 (2.76%) | 31.80 | 32.76 | 2.67M |
| 2025-11-24 | 32.60 | 32.11 | ↓$0.49 (-1.50%) | 31.74 | 32.60 | 2.42M |
| 2025-11-21 | 32.63 | 32.74 | ↑$0.11 (0.34%) | 32.24 | 32.85 | 1.29M |
| 2025-11-20 | 32.17 | 32.60 | ↑$0.43 (1.34%) | 32.03 | 32.71 | 3.01M |
| 2025-11-19 | 32.15 | 32.04 | ↓$0.11 (-0.34%) | 31.81 | 32.38 | 1.47M |
| 2025-11-18 | 32.50 | 32.35 | ↓$0.15 (-0.46%) | 32.32 | 32.73 | 2.01M |
| 2025-11-17 | 33.37 | 32.57 | ↓$0.80 (-2.40%) | 32.54 | 33.71 | 1.52M |
| 2025-11-14 | 33.23 | 33.34 | ↑$0.11 (0.33%) | 32.97 | 33.55 | 1.33M |
| 2025-11-13 | 33.24 | 33.11 | ↓$0.13 (-0.39%) | 32.78 | 33.50 | 1.94M |
| 2025-11-12 | 33.75 | 33.30 | ↓$0.45 (-1.33%) | 33.05 | 33.77 | 1.69M |
Create an account or log in to view more rows.
$HESM Now I'm worried....
$HESM BOUGHT TODAY!
$HESM weak
$HESM nice day!
$HESM buy and hold and get rewarded
$HESM Bullish AF ??
$HESM Starting a small position
$HESM This is how I feel everyday holding this gem.
$HESM Hedgies
we aren't going anywhere!
$HESM here to raid