Get the Stockscreener App
37.00
0.19%
-0.07
After Hours:
37.36
0.36
+0.97%
Hess Midstream Lp Stock (HESM) Price History
The historical daily chart and data for Hess Midstream Lp stock (HESM), show that the latest closing stock price as of May 09, 2025, is $37.00.
- Hess Midstream Lp all-time high stock price is $44.05, occurred on March 19, 2025.
- The lowest Hess Midstream Lp stock price recorded was $5.76 on March 18, 2020. Since then, Hess Midstream Lp's stock price has risen over 542.36% to $37.00 now.
- The 52-week high stock price for HESM is $44.05, representing a 19.05% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for HESM is $33.59, indicating a -9.22% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hess Midstream Lp (HESM) stock in the beginning of 2024 was $27.93. The stock closed the year at $29.92, a gain of over 7.12% for the year.
The table below shows more information about HESM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $37.47 | $36.73 | $0.7445 | 635,528.0 | -0.19% |
| May 08, 2025 | $37.59 | $36.81 | $0.7799 | 776,671.0 | -1.15% |
| May 07, 2025 | $37.77 | $37.18 | $0.59 | 1,020,102.0 | +0.70% |
| May 06, 2025 | $38.32 | $37.09 | $1.23 | 1,299,819.0 | +0.98% |
| May 05, 2025 | $37.25 | $36.43 | $0.82 | 950,176.0 | -0.81% |
| May 02, 2025 | $37.63 | $36.75 | $0.88 | 712,953.0 | +1.34% |
| May 01, 2025 | $37.70 | $36.60 | $1.10 | 756,876.0 | -1.29% |
| Apr 30, 2025 | $38.48 | $36.68 | $1.80 | 1,087,999.0 | -3.48% |
| Apr 29, 2025 | $39.07 | $38.29 | $0.78 | 713,710.0 | -1.00% |
| Apr 28, 2025 | $38.98 | $38.32 | $0.66 | 590,702.0 | +0.31% |
| Apr 25, 2025 | $39.31 | $38.50 | $0.81 | 752,319.0 | -0.46% |
| Apr 24, 2025 | $39.11 | $37.85 | $1.26 | 528,753.0 | +3.37% |
| Apr 23, 2025 | $38.41 | $37.46 | $0.95 | 1,387,090.0 | +0.69% |
| Apr 22, 2025 | $37.71 | $36.84 | $0.87 | 610,267.0 | +2.66% |
| Apr 21, 2025 | $37.35 | $36.01 | $1.34 | 735,814.0 | -2.85% |
| Apr 17, 2025 | $38.22 | $36.77 | $1.44 | 1,149,504.0 | +2.04% |
| Apr 16, 2025 | $37.44 | $36.55 | $0.8912 | 631,504.0 | -0.38% |
| Apr 15, 2025 | $37.70 | $36.50 | $1.20 | 920,720.0 | +1.15% |
| Apr 14, 2025 | $36.70 | $35.89 | $0.8149 | 821,943.0 | +2.30% |
| Apr 11, 2025 | $35.82 | $34.26 | $1.56 | 1,006,331.0 | +1.05% |
| Apr 10, 2025 | $36.15 | $34.58 | $1.57 | 1,974,475.0 | -4.18% |
Hess Midstream Lp Stock (HESM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hess Midstream Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HESM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hess Midstream Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hess Midstream Lp Stock (HESM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $38.32 | $36.43 | $1.89 | 6,787,653.0 | -0.46% |
| Apr, 2025 | $42.98 | $33.59 | $9.39 | 22,406,637.0 | -12.11% |
| Mar, 2025 | $44.05 | $39.06 | $4.99 | 28,343,562.0 | +1.34% |
| Feb, 2025 | $41.98 | $38.60 | $3.38 | 24,712,675.0 | +3.01% |
| Jan, 2025 | $42.15 | $37.19 | $4.96 | 20,247,179.0 | +9.40% |
Hess Midstream Lp Stock (HESM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.93 | $35.53 | $2.40 | 18,684,087.0 | -2.35% |
| Nov, 2024 | $38.23 | $34.19 | $4.04 | 13,966,207.0 | +9.38% |
| Oct, 2024 | $36.47 | $34.12 | $2.35 | 16,414,245.0 | -1.76% |
| Sep, 2024 | $37.41 | $34.79 | $2.62 | 18,606,150.0 | -5.57% |
| Aug, 2024 | $38.03 | $34.70 | $3.33 | 18,910,790.0 | -0.35% |
| Jul, 2024 | $39.11 | $36.40 | $2.71 | 13,814,200.0 | +2.85% |
| Jun, 2024 | $37.13 | $33.82 | $3.31 | 20,100,489.0 | +4.86% |
| May, 2024 | $36.30 | $32.75 | $3.55 | 22,124,604.0 | +1.91% |
| Apr, 2024 | $36.84 | $34.07 | $2.77 | 17,000,504.0 | -5.62% |
| Mar, 2024 | $36.40 | $34.28 | $2.12 | 16,685,195.0 | +5.98% |
| Feb, 2024 | $34.86 | $32.15 | $2.71 | 21,384,058.0 | +0.83% |
| Jan, 2024 | $34.25 | $30.72 | $3.53 | 19,060,961.0 | +6.89% |
Hess Midstream Lp Stock (HESM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.02 | $30.08 | $2.94 | 16,301,655.0 | -2.80% |
| Nov, 2023 | $33.32 | $29.20 | $4.12 | 18,957,135.0 | +8.47% |
| Oct, 2023 | $31.37 | $27.57 | $3.80 | 18,437,587.0 | +2.99% |
| Sep, 2023 | $31.13 | $28.99 | $2.14 | 21,264,056.0 | +0.80% |
| Aug, 2023 | $31.56 | $28.50 | $3.06 | 17,569,365.0 | -7.34% |
| Jul, 2023 | $32.43 | $30.04 | $2.39 | 8,267,138.0 | +1.66% |
| Jun, 2023 | $30.87 | $27.59 | $3.28 | 16,041,792.0 | +10.00% |
| May, 2023 | $29.67 | $26.86 | $2.81 | 18,092,629.0 | -4.94% |
| Apr, 2023 | $30.05 | $27.77 | $2.28 | 7,555,937.0 | +1.38% |
| Mar, 2023 | $29.30 | $25.63 | $3.67 | 9,078,021.0 | +5.54% |
| Feb, 2023 | $30.45 | $27.20 | $3.25 | 7,612,793.0 | -11.20% |
| Jan, 2023 | $32.20 | $29.35 | $2.85 | 7,444,311.0 | +3.21% |
0.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):