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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.57$25.38260,300——
2020-12-30$19.13$24.8154,700——
2020-12-29$19.27$24.99109,200——
2020-12-28$19.79$25.67166,000——
2020-12-24$20.27$26.2960,000——
2020-12-23$20.42$26.4873,700——
2020-12-22$20.61$26.7386,900——
2020-12-21$20.65$26.78108,500——
2020-12-18$20.48$26.56103,400——
2020-12-17$20.50$26.59171,800——
2020-12-16$21.52$27.91131,500——
2020-12-15$21.75$28.21141,200——
2020-12-14$20.72$26.87122,900——
2020-12-11$21.22$27.52173,600——
2020-12-10$20.19$26.1852,200——
2020-12-09$19.75$25.6175,300——
2020-12-08$20.20$26.2097,800——
2020-12-07$19.56$25.3791,500——
2020-12-04$19.59$25.41174,300——
2020-12-03$20.04$25.99131,200——
2020-12-02$19.32$25.06136,900——
2020-12-01$18.67$24.21101,800——
2020-11-30$18.03$23.38123,300——
2020-11-27$18.38$23.8434,500——
2020-11-25$18.69$24.24257,900——
2020-11-24$18.54$24.04155,400——
2020-11-23$18.55$24.06143,000——
2020-11-20$17.69$22.9492,800——
2020-11-19$17.71$22.97130,100——
2020-11-18$17.91$23.23132,100——
2020-11-17$17.88$23.19162,200——
2020-11-16$17.37$22.53142,400——
2020-11-13$16.97$22.0189,700——
2020-11-12$16.87$21.88125,100——
2020-11-11$17.44$22.62188,400——
2020-11-10$17.47$22.66114,500——
2020-11-09$16.84$21.84244,100——
2020-11-06$15.82$20.52157,300——
2020-11-05$16.10$20.88103,400——
2020-11-04$16.13$20.92107,900——
2020-11-03$16.85$21.28231,500——
2020-11-02$16.82$21.24143,300——
2020-10-30$17.08$21.57315,600——
2020-10-29$17.64$22.28196,500——
2020-10-28$17.60$22.23365,400——
2020-10-27$17.72$22.38107,400——
2020-10-26$17.31$21.86119,500——
2020-10-23$17.69$22.34116,900——
2020-10-22$17.54$22.15102,300——
2020-10-21$16.38$20.6989,500——
2020-10-20$16.41$20.7295,900——
2020-10-19$17.07$21.5680,300——
2020-10-16$17.70$22.35587,700——
2020-10-15$17.56$22.18162,100——
2020-10-14$17.37$21.9483,900——
2020-10-13$16.93$21.38201,900——
2020-10-12$16.90$21.34153,800——
2020-10-09$16.62$20.9987,500——
2020-10-08$16.10$20.33160,800——
2020-10-07$15.23$19.2386,800——
2020-10-06$15.33$19.36105,300——
2020-10-05$15.47$19.54108,200——
2020-10-02$15.02$18.9761,400——
2020-10-01$14.94$18.8768,100——
2020-09-30$15.10$19.0798,900——
2020-09-29$15.11$19.08295,400——
2020-09-28$15.25$19.26204,900——
2020-09-25$15.14$19.1247,200——
2020-09-24$15.30$19.3288,300——
2020-09-23$15.09$19.0676,100——
2020-09-22$16.13$20.3761,500——
2020-09-21$16.36$20.6687,100——
2020-09-18$16.71$21.1085,500——
2020-09-17$17.05$21.5363,000——
2020-09-16$17.13$21.6361,300——
2020-09-15$16.53$20.8770,200——
2020-09-14$17.01$21.4877,500——
2020-09-11$17.13$21.6386,800——
2020-09-10$17.21$21.7366,500——
2020-09-09$17.19$21.71144,900——
2020-09-08$16.97$21.43255,300——
2020-09-04$17.70$22.3546,400——
2020-09-03$17.77$22.4476,400——
2020-09-02$17.82$22.5068,300——
2020-09-01$17.63$22.2666,900——
2020-08-31$17.68$22.3342,100——
2020-08-28$17.89$22.5954,900——
2020-08-27$17.82$22.50102,600——
2020-08-26$17.26$21.80118,700——
2020-08-25$17.77$22.44140,300——
2020-08-24$17.91$22.6270,300——
2020-08-21$17.80$22.4841,500——
2020-08-20$18.08$22.8332,700——
2020-08-19$18.08$22.8392,400——
2020-08-18$18.35$23.1791,300——
2020-08-17$18.85$23.8054,200——
2020-08-14$18.65$23.5558,300——
2020-08-13$18.65$23.5567,000——
2020-08-12$18.57$23.4586,500——
2020-08-11$17.94$22.6676,000——
2020-08-10$18.29$23.1080,000——
2020-08-07$18.34$23.16130,200——
2020-08-06$19.04$24.04171,700——
2020-08-05$19.10$24.12427,800——
2020-08-04$18.83$23.23195,200——
2020-08-03$18.40$22.70318,200——
2020-07-31$17.39$21.45245,000——
2020-07-30$17.80$21.96197,900——
2020-07-29$17.60$21.71236,800——
2020-07-28$17.00$20.97148,600——
2020-07-27$16.93$20.88110,800——
2020-07-24$17.08$21.0757,600——
2020-07-23$17.43$21.5067,300——
2020-07-22$17.58$21.69116,100——
2020-07-21$18.07$22.29156,900——
2020-07-20$17.49$21.58139,300——
2020-07-17$17.67$21.80206,000——
2020-07-16$17.62$21.74150,500——
2020-07-15$18.15$22.39116,300——
2020-07-14$17.30$21.34166,600——
2020-07-13$17.00$20.9784,700——
2020-07-10$16.86$20.8062,100——
2020-07-09$16.59$20.47198,100——
2020-07-08$17.20$21.22167,600——
2020-07-07$16.80$20.72148,000——
2020-07-06$17.28$21.32253,700——
2020-07-02$18.10$22.3389,300——
2020-07-01$17.98$22.18104,100——
2020-06-30$18.32$22.60182,000——
2020-06-29$18.18$22.43147,300——
2020-06-26$17.65$21.77232,500——
2020-06-25$18.71$23.08214,700——
2020-06-24$18.61$22.96177,800——
2020-06-23$19.35$23.87179,700——
2020-06-22$19.34$23.86206,600——
2020-06-19$19.21$23.70288,800——
2020-06-18$19.63$24.22125,800——
2020-06-17$19.51$24.07222,600——
2020-06-16$19.65$24.24259,400——
2020-06-15$19.12$23.59183,300——
2020-06-12$18.31$22.59184,100——
2020-06-11$18.21$22.46406,200——
2020-06-10$19.36$23.88214,500——
2020-06-09$19.82$24.45192,000——
2020-06-08$19.93$24.59307,700——
2020-06-05$19.32$23.83309,800——
2020-06-04$18.92$23.34154,300——
2020-06-03$19.15$23.62212,000——
2020-06-02$19.12$23.59137,500——
2020-06-01$18.91$23.33151,200——
2020-05-29$19.42$23.96592,900——
2020-05-28$19.39$23.92339,700——
2020-05-27$18.77$23.15401,600——
2020-05-26$18.90$23.32191,500——
2020-05-22$19.29$23.80290,300——
2020-05-21$18.61$22.96140,800——
2020-05-20$18.41$22.71146,100——
2020-05-19$18.35$22.64132,300——
2020-05-18$17.85$22.02400,600——
2020-05-15$17.27$21.30342,500——
2020-05-14$16.86$20.801,111,800——
2020-05-13$16.71$20.61721,800——
2020-05-12$16.63$20.51153,600——
2020-05-11$16.56$20.43259,100——
2020-05-08$16.16$19.94290,100——
2020-05-07$16.05$19.80524,000——
2020-05-06$14.74$18.18376,100——
2020-05-05$14.65$18.07414,400——
2020-05-04$15.97$19.70383,000——
2020-05-01$15.70$19.37315,800——
2020-04-30$17.48$21.03235,700——
2020-04-29$17.88$21.51243,000——
2020-04-28$16.83$20.25366,300——
2020-04-27$16.66$20.05338,700——
2020-04-24$16.36$19.68420,800——
2020-04-23$15.73$18.93642,100——
2020-04-22$15.08$18.14537,600——
2020-04-21$14.46$17.40573,400——
2020-04-20$14.05$16.90440,100——
2020-04-17$13.83$16.64738,700——
2020-04-16$12.55$15.10319,000——
2020-04-15$12.08$14.53611,300——
2020-04-14$13.72$16.51548,000——
2020-04-13$12.03$14.47219,800——
2020-04-09$11.44$13.76474,800——
2020-04-08$11.72$14.10320,300——
2020-04-07$11.71$14.09513,300——
2020-04-06$11.06$13.31418,100——
2020-04-03$11.30$13.60447,300——
2020-04-02$11.02$13.261,101,900——
2020-04-01$9.33$11.23259,500——
2020-03-31$10.16$12.22347,300——
2020-03-30$8.22$9.89443,100——
2020-03-27$8.46$10.18297,400——
2020-03-26$9.71$11.68393,200——
2020-03-25$9.41$11.32562,800——
2020-03-24$8.75$10.53273,900——
2020-03-23$7.99$9.61302,600——
2020-03-20$8.86$10.66568,500——
2020-03-19$7.61$9.16863,100——
2020-03-18$6.24$7.51813,100——
2020-03-17$7.89$9.49653,300——
2020-03-16$9.55$11.49345,200——
2020-03-13$10.71$12.89749,600——
2020-03-12$8.78$10.56547,600——
2020-03-11$10.92$13.14282,700——
2020-03-10$11.26$13.55645,000——
2020-03-09$11.40$13.72495,600——
2020-03-06$18.30$22.02303,700——
2020-03-05$19.77$23.79115,100——
2020-03-04$20.04$24.11146,800——
2020-03-03$19.61$23.59228,300——
2020-03-02$19.71$23.71164,900——
2020-02-28$19.08$22.96404,400——
2020-02-27$19.37$23.31183,000——
2020-02-26$20.09$24.17162,500——
2020-02-25$19.91$23.96211,000——
2020-02-24$20.32$24.45177,000——
2020-02-21$20.97$25.23157,900——
2020-02-20$21.34$25.68144,600——
2020-02-19$21.06$25.34124,800——
2020-02-18$21.17$25.47133,900——
2020-02-14$21.01$25.28190,700——
2020-02-13$21.58$25.9657,800——
2020-02-12$21.99$26.46114,400——
2020-02-11$22.25$26.77129,900——
2020-02-10$21.73$26.15514,700——
2020-02-07$22.60$27.19112,300——
2020-02-06$22.52$27.1099,500——
2020-02-05$22.85$27.49212,600——
2020-02-04$23.64$27.93289,300——
2020-02-03$23.47$27.73169,200——
2020-01-31$23.82$28.14175,200——
2020-01-30$24.01$28.37212,800——
2020-01-29$23.47$27.73176,600——
2020-01-28$23.91$28.25180,100——
2020-01-27$22.99$27.16195,000——
2020-01-24$23.48$27.74129,600——
2020-01-23$23.99$28.34110,800——
2020-01-22$24.16$28.55127,200——
2020-01-21$24.58$29.04161,900——
2020-01-17$25.53$30.16134,600——
2020-01-16$25.58$30.22139,700——
2020-01-15$25.35$29.95131,600——
2020-01-14$25.19$29.76192,900——
2020-01-13$25.00$29.54138,700——
2020-01-10$24.78$29.28259,100——
2020-01-09$24.25$28.65194,500——
2020-01-08$24.08$28.45370,900——
2020-01-07$23.80$28.12363,500——
2020-01-06$23.34$27.58260,200——
2020-01-03$23.13$27.33173,400——
2020-01-02$22.43$26.5085,800——