NYSE:HESM | Historical Stock Price | Hess Midstream LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.42$13.41$21.38$34.07$54.30$86.542017-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.68$26.8061,500——
2019-12-30$22.62$26.7399,700——
2019-12-27$22.43$26.5089,500——
2019-12-26$22.98$27.1567,500——
2019-12-24$22.68$26.8076,400——
2019-12-23$22.41$26.48252,900——
2019-12-20$21.75$25.70172,600——
2019-12-19$21.91$25.89338,000——
2019-12-18$21.65$25.58292,000——
2019-12-17$21.78$25.73236,600——
2019-12-16$20.82$24.60445,400——
2019-12-13$20.94$24.74115,200——
2019-12-12$20.98$24.79108,100——
2019-12-11$20.93$24.73113,500——
2019-12-10$20.97$24.78215,100——
2019-12-09$20.83$24.6191,500——
2019-12-06$20.57$24.3077,400——
2019-12-05$20.62$24.3689,400——
2019-12-04$20.51$24.2399,900——
2019-12-03$20.36$24.0663,000——
2019-12-02$20.12$23.7765,600——
2019-11-29$20.45$24.1631,300——
2019-11-27$20.66$24.4149,800——
2019-11-26$20.43$24.1456,000——
2019-11-25$20.53$24.2688,900——
2019-11-22$20.44$24.1530,800——
2019-11-21$20.35$24.0458,000——
2019-11-20$19.93$23.5565,800——
2019-11-19$19.83$23.4383,600——
2019-11-18$19.95$23.57121,800——
2019-11-15$20.15$23.8174,100——
2019-11-14$20.18$23.84107,800——
2019-11-13$20.73$24.4960,500——
2019-11-12$20.87$24.6651,200——
2019-11-11$20.99$24.8035,500——
2019-11-08$21.00$24.8155,500——
2019-11-07$21.21$25.0663,600——
2019-11-06$21.05$24.8769,200——
2019-11-05$21.38$25.2678,000——
2019-11-04$21.35$25.23228,400——
2019-11-01$20.92$24.7284,200——
2019-10-31$21.31$24.69130,100——
2019-10-30$21.55$24.97103,200——
2019-10-29$21.39$24.7972,600——
2019-10-28$21.17$24.5350,600——
2019-10-25$21.44$24.8495,000——
2019-10-24$21.20$24.5669,500——
2019-10-23$20.74$24.0332,600——
2019-10-22$20.72$24.0145,000——
2019-10-21$20.71$24.0061,400——
2019-10-18$21.14$24.5070,900——
2019-10-17$21.10$24.4597,700——
2019-10-16$21.20$24.56108,100——
2019-10-15$21.10$24.45147,800——
2019-10-14$20.62$23.8999,300——
2019-10-11$20.62$23.89107,400——
2019-10-10$20.42$23.6699,700——
2019-10-09$20.17$23.3769,900——
2019-10-08$20.15$23.3588,300——
2019-10-07$20.30$23.5272,100——
2019-10-04$20.64$23.92321,600——
2019-10-03$19.54$22.6448,900——
2019-10-02$19.39$22.4787,500——
2019-10-01$19.27$22.3398,800——
2019-09-30$19.26$22.3281,300——
2019-09-27$19.55$22.6547,900——
2019-09-26$19.48$22.5766,000——
2019-09-25$19.49$22.5894,900——
2019-09-24$19.81$22.9545,600——
2019-09-23$19.88$23.0467,500——
2019-09-20$19.99$23.16208,600——
2019-09-19$19.54$22.6453,200——
2019-09-18$19.52$22.62136,500——
2019-09-17$19.35$22.4297,000——
2019-09-16$19.44$22.53140,600——
2019-09-13$19.58$22.69102,800——
2019-09-12$19.06$22.0996,000——
2019-09-11$19.35$22.4265,000——
2019-09-10$19.26$22.3248,900——
2019-09-09$19.73$22.8697,700——
2019-09-06$19.09$22.1288,200——
2019-09-05$19.33$22.4071,600——
2019-09-04$19.48$22.57225,900——
2019-09-03$19.34$22.41171,500——
2019-08-30$18.99$22.0065,200——
2019-08-29$19.32$22.39135,300——
2019-08-28$18.69$21.66131,000——
2019-08-27$18.19$21.0877,400——
2019-08-26$18.07$20.94232,800——
2019-08-23$18.18$21.07103,400——
2019-08-22$18.41$21.3392,800——
2019-08-21$18.80$21.78100,700——
2019-08-20$19.05$22.0779,300——
2019-08-19$18.72$21.6988,900——
2019-08-16$18.41$21.3349,300——
2019-08-15$17.97$20.8258,300——
2019-08-14$18.20$21.09109,700——
2019-08-13$18.42$21.3479,600——
2019-08-12$18.42$21.3493,400——
2019-08-09$18.13$21.01257,000——
2019-08-08$18.44$21.3778,200——
2019-08-07$18.18$21.07121,100——
2019-08-06$18.94$21.95143,600——
2019-08-05$18.92$21.92107,400——
2019-08-02$19.45$22.54357,600——
2019-08-01$20.10$22.83144,400——
2019-07-31$20.16$22.9061,600——
2019-07-30$20.60$23.4053,500——
2019-07-29$20.16$22.9090,200——
2019-07-26$20.32$23.0871,400——
2019-07-25$20.16$22.90101,300——
2019-07-24$20.43$23.2171,700——
2019-07-23$20.27$23.0219,600——
2019-07-22$20.37$23.1433,900——
2019-07-19$20.28$23.0318,600——
2019-07-18$20.22$22.9744,200——
2019-07-17$20.60$23.4033,800——
2019-07-16$20.83$23.66149,300——
2019-07-15$20.95$23.80119,400——
2019-07-12$20.88$23.7265,200——
2019-07-11$20.66$23.47159,600——
2019-07-10$20.51$23.30148,300——
2019-07-09$19.95$22.66859,000——
2019-07-08$19.77$22.4679,000——
2019-07-05$19.92$22.6354,500——
2019-07-03$19.73$22.4136,000——
2019-07-02$19.71$22.3959,700——
2019-07-01$19.67$22.34246,100——
2019-06-28$19.50$22.15117,200——
2019-06-27$19.45$22.09654,100——
2019-06-26$19.48$22.13519,100——
2019-06-25$19.22$21.83233,300——
2019-06-24$19.30$21.9292,700——
2019-06-21$19.24$21.85306,700——
2019-06-20$19.07$21.6656,600——
2019-06-19$18.89$21.4661,200——
2019-06-18$18.87$21.4380,900——
2019-06-17$19.15$21.7576,500——
2019-06-14$19.10$21.691,134,800——
2019-06-13$19.35$21.98137,300——
2019-06-12$19.20$21.81156,400——
2019-06-11$19.35$21.9873,300——
2019-06-10$19.36$21.99203,600——
2019-06-07$19.27$21.89159,800——
2019-06-06$19.17$21.77249,500——
2019-06-05$19.00$21.5872,100——
2019-06-04$19.50$22.1552,100——
2019-06-03$19.39$22.0241,800——
2019-05-31$19.30$21.9289,200——
2019-05-30$19.26$21.88169,200——
2019-05-29$19.52$22.1753,700——
2019-05-28$19.82$22.5153,500——
2019-05-24$20.17$22.9121,100——
2019-05-23$20.10$22.8361,200——
2019-05-22$20.61$23.4192,300——
2019-05-21$20.46$23.2467,500——
2019-05-20$20.23$22.9833,700——
2019-05-17$20.38$23.1539,400——
2019-05-16$20.50$23.2859,200——
2019-05-15$20.27$23.0262,300——
2019-05-14$20.36$23.1328,800——
2019-05-13$20.26$23.0123,500——
2019-05-10$20.61$23.4166,400——
2019-05-09$20.44$23.2242,200——
2019-05-08$20.80$23.63231,200——
2019-05-07$20.89$23.7361,400——
2019-05-06$20.99$23.8455,100——
2019-05-03$21.20$24.0862,300——
2019-05-02$21.36$24.2689,900——
2019-05-01$22.07$24.6366,700——
2019-04-30$22.10$24.67118,600——
2019-04-29$22.81$25.4676,300——
2019-04-26$22.77$25.4175,300——
2019-04-25$22.75$25.3966,700——
2019-04-24$22.94$25.60135,300——
2019-04-23$22.88$25.5467,500——
2019-04-22$22.80$25.4577,600——
2019-04-18$22.26$24.8429,300——
2019-04-17$22.48$25.0926,900——
2019-04-16$22.41$25.01110,500——
2019-04-15$22.07$24.6342,000——
2019-04-12$21.94$24.4980,100——
2019-04-11$21.40$23.8988,700——
2019-04-10$21.27$23.7434,200——
2019-04-09$21.31$23.7887,300——
2019-04-08$21.56$24.0690,200——
2019-04-05$21.29$23.7668,400——
2019-04-04$21.05$23.4963,200——
2019-04-03$20.90$23.3343,500——
2019-04-02$20.90$23.33128,600——
2019-04-01$21.27$23.74102,100——
2019-03-29$21.20$23.6644,400——
2019-03-28$21.20$23.6642,000——
2019-03-27$21.12$23.5740,100——
2019-03-26$21.35$23.83110,100——
2019-03-25$21.30$23.7763,400——
2019-03-22$21.87$24.4149,700——
2019-03-21$22.51$25.1235,700——
2019-03-20$22.61$25.2432,300——
2019-03-19$22.76$25.40123,900——
2019-03-18$22.82$25.4740,300——
2019-03-15$22.33$24.9258,900——
2019-03-14$22.65$25.2868,400——
2019-03-13$22.50$25.1139,300——
2019-03-12$22.51$25.1284,800——
2019-03-11$22.55$25.1797,100——
2019-03-08$22.76$25.4050,600——
2019-03-07$22.82$25.4748,100——
2019-03-06$22.60$25.2233,200——
2019-03-05$22.93$25.59114,800——
2019-03-04$23.00$25.67262,500——
2019-03-01$22.89$25.5543,400——
2019-02-28$22.88$25.54111,000——
2019-02-27$23.00$25.67209,200——
2019-02-26$22.72$25.36119,300——
2019-02-25$22.11$24.6871,900——
2019-02-22$22.06$24.6241,900——
2019-02-21$21.83$24.3666,900——
2019-02-20$22.21$24.7956,000——
2019-02-19$22.87$25.53157,100——
2019-02-15$22.19$24.7771,100——
2019-02-14$21.82$24.3566,500——
2019-02-13$21.47$23.9657,000——
2019-02-12$21.27$23.7454,400——
2019-02-11$21.00$23.4466,200——
2019-02-08$21.12$23.5756,300——
2019-02-07$21.22$23.68145,600——
2019-02-06$21.92$24.4780,100——
2019-02-05$22.04$24.60156,100——
2019-02-04$21.89$24.4366,900——
2019-02-01$21.91$24.45109,700——
2019-01-31$21.84$23.96138,800——
2019-01-30$21.10$23.15111,200——
2019-01-29$20.82$22.8498,600——
2019-01-28$20.32$22.3079,300——
2019-01-25$20.28$22.2568,300——
2019-01-24$19.92$21.8672,900——
2019-01-23$19.98$21.9243,300——
2019-01-22$20.10$22.05188,000——
2019-01-18$20.12$22.0854,800——
2019-01-17$19.90$21.8368,400——
2019-01-16$19.87$21.8029,800——
2019-01-15$19.76$21.6871,800——
2019-01-14$19.45$21.3452,700——
2019-01-11$19.73$21.6594,800——
2019-01-10$20.22$22.19113,300——
2019-01-09$20.45$22.44239,600——
2019-01-08$20.77$22.79207,300——
2019-01-07$19.64$21.55174,900——
2019-01-04$18.58$20.3986,000——
2019-01-03$17.87$19.6148,000——
2019-01-02$17.62$19.3365,200——