Hess Midstream LP Class A Representing Limited Partner Interests (HESM)

Historical Prices For Hess Midstream LP Class A Representing Limited Partner Interests (HESM)

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2025	33.89	34.24	33.75	33.85	2,295,627	33.85
10/27/2025	34.01	34.13	33.44	33.72	1,547,586	33.72
10/24/2025	33.87	33.98	33.68	33.83	952,637	33.83
10/23/2025	34.00	34.11	33.47	33.74	1,429,224	33.74
10/22/2025	33.31	33.81	33.07	33.68	1,892,495	33.68
10/21/2025	33.10	33.29	32.85	33.25	1,015,613	33.25
10/20/2025	33.06	33.36	32.85	33.10	1,063,690	33.10
10/17/2025	32.51	33.05	32.45	32.68	908,404	32.68
10/16/2025	32.92	33.33	32.60	32.77	2,249,269	32.77
10/15/2025	32.30	32.86	32.30	32.75	1,395,654	32.75
10/14/2025	31.78	32.20	31.63	32.16	1,113,695	32.16
10/13/2025	31.99	32.48	31.64	32.30	1,560,833	32.30
10/10/2025	32.60	32.73	31.72	31.74	1,348,380	31.74
10/09/2025	33.43	33.54	32.76	32.76	1,425,859	32.76
10/08/2025	33.19	33.51	33.43	33.43	1,674,566	33.43
10/07/2025	33.35	33.36	32.89	33.33	2,278,546	33.33
10/06/2025	34.47	34.47	33.28	33.31	1,843,994	33.31
10/03/2025	34.55	34.60	34.25	34.41	919,533	34.41
10/02/2025	34.69	34.78	34.03	34.34	1,259,309	34.34
10/01/2025	34.47	34.77	34.40	34.65	1,051,290	34.65
9/30/2025	34.40	34.72	34.25	34.55	1,177,562	34.55
9/29/2025	35.06	35.10	34.22	34.69	1,461,661	34.69
9/26/2025	34.85	35.38	34.81	35.00	2,060,776	35.00
9/25/2025	35.19	35.34	34.72	34.86	2,183,012	34.86
9/24/2025	35.01	35.51	34.85	35.25	2,261,604	35.25
9/23/2025	35.01	35.21	34.74	34.92	2,281,987	34.92
9/22/2025	35.47	35.52	34.91	35.14	2,337,088	35.14
9/19/2025	35.85	36.82	35.23	35.36	6,835,794	35.36
9/18/2025	39.21	39.56	38.98	39.48	1,068,472	39.48
9/17/2025	39.31	39.70	39.16	39.24	1,197,997	39.24
9/16/2025	39.44	39.51	39.29	39.37	1,022,847	39.37
9/15/2025	39.38	39.61	39.17	39.24	1,079,826	39.24
9/12/2025	39.71	39.73	39.12	39.29	1,187,495	39.29
9/11/2025	39.11	39.79	38.61	39.71	1,825,496	39.71
9/10/2025	40.21	40.73	39.13	39.52	2,399,264	39.52
9/09/2025	40.13	40.94	40.13	40.70	1,494,468	40.70
9/08/2025	40.68	40.68	39.80	40.05	1,299,870	40.05
9/05/2025	41.17	41.33	40.45	40.75	922,460	40.75
9/04/2025	41.20	41.50	40.92	41.28	1,352,076	41.28
9/03/2025	41.24	41.42	40.95	41.09	860,527	41.09
9/02/2025	41.00	41.63	40.76	41.29	1,356,503	41.29
8/29/2025	41.54	41.57	41.09	41.20	1,247,037	41.20
8/28/2025	41.42	41.63	41.36	41.57	854,522	41.57
8/27/2025	41.35	41.75	41.34	41.42	920,293	41.42
8/26/2025	41.16	41.54	41.05	41.42	1,268,736	41.42
8/25/2025	41.39	41.67	41.04	41.11	914,635	41.11
8/22/2025	41.78	41.80	41.33	41.45	648,819	41.45
8/21/2025	41.17	41.66	40.98	41.32	1,283,150	41.32
8/20/2025	41.25	41.34	40.79	41.32	1,297,415	41.32
8/19/2025	40.82	41.11	40.69	40.93	1,011,021	40.93
8/18/2025	41.15	41.22	40.70	40.87	795,208	40.87
8/15/2025	41.29	41.60	41.06	41.17	1,367,153	41.17
8/14/2025	41.96	42.16	41.43	41.47	1,557,149	41.47
8/13/2025	41.81	42.22	41.28	42.14	1,734,644	42.14
8/12/2025	41.47	41.91	41.36	41.81	1,555,016	41.81
8/11/2025	41.43	41.76	41.24	41.51	1,550,463	41.51
8/08/2025	41.16	41.66	40.90	41.64	1,742,910	41.64
8/07/2025	41.00	41.71	40.79	41.02	1,701,921	41.02
8/06/2025	42.33	42.58	41.65	41.79	1,937,485	41.05
8/05/2025	43.11	43.24	41.22	41.97	3,737,541	41.23
8/04/2025	42.79	43.43	42.79	43.11	1,096,027	42.35
8/01/2025	43.18	43.44	41.87	42.52	2,470,355	41.77
7/31/2025	42.38	44.14	42.15	43.53	2,505,453	42.76
7/30/2025	41.75	43.28	41.22	42.68	3,438,564	41.93
7/29/2025	40.75	41.36	40.43	41.25	1,816,500	40.52