Hess Midstream Stock Price History
NYSE: HESMEnergyOil & Gas ProductionUSD
32.26-1.74 (-5.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HESM price history at a glance
The price history for Hess Midstream (HESM) on this page begins on April 3, 2017, when the stock closed at $25.89; it most recently closed at $32.26 on October 5, 2026. The highest price in this record is $44.14, reached on July 28, 2025; the latest close is 26.9% below that peak. Across the 8 complete calendar years in the table, HESM finished higher in 5 and lower in 3. Its best year was 2021 (+41.2%) and its worst was 2020 (-15.4%).
Over roughly 10 years the share price changed +24.6%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, HESM has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $44.14
- Date of high
- Jul 28, 2025
- Low since 2017
- $5.70
- Date of low
- Mar 16, 2020
- 52-week high
- $41.44
- 52-week low
- $31.63
- IPO year
- 2017
- Last close
- $32.26
HESM returns
1 week
-14.54%
1 month
-20.48%
3 months
-16.49%
6 months
-18.47%
Year to date
-6.49%
1 year
+1.64%
3 years
+6.47%
5 years
+17.61%
HESM price return, excluding dividends.
HESM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.26 | -6.90% |
| 2025 | 34.65 | -8.45% |
| 2024 | 37.85 | +19.66% |
| 2023 | 31.63 | +5.72% |
| 2022 | 29.92 | +8.29% |
| 2021 | 27.63 | +41.19% |
| 2020 | 19.57 | -15.39% |
| 2019 | 23.13 | +24.49% |
| 2018 | 18.58 | -6.21% |
| 2017* | 19.81 | -23.48% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
HESM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.14 | 34.25 | 32.18 | 32.26 | -5.12% | |
| 33.35 | 34.31 | 33.28 | 34.00 | +2.94% | |
| 36.05 | 36.05 | 31.99 | 33.03 | -14.63% | |
| 38.34 | 38.85 | 38.05 | 38.69 | +0.73% | |
| 37.75 | 38.60 | 37.74 | 38.41 | +1.75% | |
| 37.48 | 38.09 | 37.19 | 37.75 | -0.79% | |
| 37.20 | 38.08 | 36.96 | 38.05 | +1.82% | |
| 37.91 | 38.17 | 37.21 | 37.37 | -0.69% | |
| 38.18 | 38.43 | 37.55 | 37.63 | -2.21% | |
| 38.48 | 38.63 | 38.03 | 38.48 | +0.60% | |
| 38.25 | 38.38 | 37.88 | 38.25 | -0.57% | |
| 39.12 | 39.12 | 38.32 | 38.47 | -0.80% | |
| 39.13 | 39.69 | 38.76 | 38.78 | -1.00% | |
| 39.32 | 39.96 | 38.96 | 39.17 | -1.04% | |
| 40.02 | 40.08 | 39.51 | 39.58 | -1.44% | |
| 39.75 | 40.58 | 39.75 | 40.16 | +0.17% | |
| 39.50 | 40.36 | 39.50 | 40.09 | +1.29% | |
| 39.76 | 40.07 | 39.30 | 39.58 | -0.68% | |
| 39.91 | 40.14 | 39.59 | 39.85 | -0.10% | |
| 40.30 | 40.44 | 39.77 | 39.89 | -0.20% | |
| 40.13 | 40.31 | 39.54 | 39.97 | -0.57% | |
| 40.94 | 41.15 | 40.10 | 40.20 | -0.91% | |
| 41.17 | 41.29 | 40.08 | 40.57 | -0.98% | |
| 40.50 | 41.32 | 40.25 | 40.97 | +2.66% | |
| 39.80 | 40.05 | 39.36 | 39.91 | +0.15% | |
| 40.12 | 40.39 | 39.82 | 39.85 | -0.45% | |
| 40.17 | 40.53 | 39.91 | 40.03 | -0.50% | |
| 40.75 | 40.75 | 39.80 | 40.23 | +0.05% | |
| 40.00 | 40.27 | 39.77 | 40.21 | +1.64% | |
| 40.02 | 40.20 | 39.51 | 39.56 | -0.68% | |
| 40.00 | 40.10 | 39.43 | 39.83 | -0.62% | |
| 39.04 | 40.13 | 39.04 | 40.08 | +2.56% | |
| 38.82 | 39.42 | 38.73 | 39.08 | +0.15% | |
| 39.00 | 39.15 | 38.65 | 39.02 | -0.31% | |
| 39.33 | 39.48 | 38.57 | 39.14 | +0.10% | |
| 40.03 | 40.11 | 39.10 | 39.10 | -1.64% | |
| 40.40 | 40.40 | 39.62 | 39.75 | -0.80% | |
| 40.13 | 40.41 | 39.84 | 40.07 | +1.03% | |
| 40.75 | 40.75 | 39.21 | 39.66 | -2.15% | |
| 39.78 | 40.58 | 39.77 | 40.53 | +1.89% | |
| 40.00 | 40.34 | 39.75 | 39.78 | -0.75% | |
| 40.60 | 40.83 | 40.07 | 40.08 | -1.13% | |
| 40.66 | 40.98 | 40.49 | 40.54 | -0.20% | |
| 40.02 | 40.78 | 40.00 | 40.62 | +2.06% | |
| 39.69 | 40.32 | 39.51 | 39.80 | -0.35% | |
| 39.90 | 40.32 | 39.58 | 39.94 | -0.45% | |
| 40.50 | 40.50 | 39.87 | 40.12 | -0.40% | |
| 40.66 | 40.69 | 39.84 | 40.28 | -1.20% | |
| 40.01 | 41.44 | 40.01 | 40.77 | -0.15% | |
| 40.25 | 40.96 | 40.09 | 40.83 | +1.39% | |
| 40.21 | 40.38 | 39.77 | 40.27 | -0.44% | |
| 40.45 | 40.90 | 40.25 | 40.45 | +1.18% | |
| 40.20 | 40.56 | 39.85 | 39.98 | +0.43% | |
| 40.01 | 40.36 | 39.67 | 39.81 | -2.04% | |
| 40.65 | 41.29 | 40.62 | 40.64 | +0.40% | |
| 41.25 | 41.25 | 40.39 | 40.48 | -0.71% | |
| 40.36 | 40.80 | 40.20 | 40.77 | +2.00% | |
| 40.41 | 40.41 | 39.65 | 39.97 | -0.57% | |
| 40.44 | 40.86 | 40.15 | 40.20 | -0.35% | |
| 40.57 | 40.63 | 40.07 | 40.34 | +0.60% | |
| 39.43 | 40.35 | 39.43 | 40.10 | +2.06% | |
| 40.00 | 40.16 | 39.18 | 39.29 | -1.41% | |
| 39.39 | 39.85 | 39.17 | 39.85 | +1.63% | |
| 39.16 | 39.46 | 38.98 | 39.21 | +1.50% | |
| 38.78 | 38.88 | 38.31 | 38.63 | -0.39% | |
| 38.98 | 39.13 | 38.72 | 38.78 | -0.54% | |
| 39.35 | 39.44 | 38.86 | 38.99 | -0.41% | |
| 38.32 | 39.38 | 38.32 | 39.15 | +2.54% | |
| 38.17 | 38.58 | 37.99 | 38.18 | +0.05% | |
| 38.17 | 38.29 | 37.86 | 38.16 | +0.98% | |
| 37.61 | 37.96 | 37.50 | 37.79 | +0.51% | |
| 37.44 | 37.90 | 37.43 | 37.60 | +0.70% | |
| 37.70 | 38.00 | 37.27 | 37.34 | -0.88% | |
| 37.79 | 37.94 | 37.55 | 37.67 | -0.55% | |
| 37.25 | 38.00 | 37.25 | 37.88 | +1.61% | |
| 37.52 | 37.74 | 37.09 | 37.28 | -1.89% | |
| 37.15 | 38.01 | 36.97 | 38.00 | +2.12% | |
| 37.12 | 37.45 | 36.98 | 37.21 | +1.14% | |
| 36.50 | 37.21 | 35.86 | 36.79 | +0.19% | |
| 37.14 | 37.16 | 36.51 | 36.72 | -1.21% | |
| 37.16 | 37.39 | 36.91 | 37.17 | -0.77% | |
| 37.87 | 37.87 | 37.38 | 37.46 | -2.68% | |
| 38.10 | 38.80 | 38.00 | 38.49 | -0.36% | |
| 38.96 | 39.08 | 38.50 | 38.63 | -0.39% | |
| 38.31 | 39.32 | 38.31 | 38.78 | +0.52% | |
| 38.74 | 38.90 | 38.27 | 38.58 | -0.92% | |
| 38.93 | 39.26 | 38.60 | 38.94 | +0.31% | |
| 38.91 | 39.10 | 38.63 | 38.82 | -0.38% | |
| 38.51 | 39.09 | 38.38 | 38.97 | +1.30% | |
| 38.33 | 38.98 | 38.22 | 38.47 | +0.73% | |
| 37.85 | 38.74 | 37.85 | 38.19 | +0.71% | |
| 37.79 | 38.41 | 37.66 | 37.92 | +1.12% | |
| 38.30 | 38.30 | 37.42 | 37.50 | -2.19% | |
| 38.59 | 38.85 | 38.16 | 38.34 | -0.08% | |
| 39.07 | 39.25 | 38.34 | 38.37 | -3.01% | |
| 40.29 | 40.48 | 39.40 | 39.56 | -2.75% | |
| 39.67 | 40.80 | 39.65 | 40.68 | +2.24% | |
| 40.33 | 40.37 | 39.55 | 39.79 | -0.65% | |
| 40.66 | 41.09 | 40.00 | 40.05 | -1.67% | |
| 40.78 | 40.80 | 40.26 | 40.73 | +0.32% | |
| 40.00 | 40.66 | 39.65 | 40.60 | +1.75% | |
| 39.45 | 40.01 | 39.09 | 39.90 | +1.71% | |
| 38.89 | 39.28 | 38.78 | 39.23 | +1.06% | |
| 38.96 | 39.26 | 38.50 | 38.82 | -0.51% | |
| 39.32 | 39.32 | 38.67 | 39.02 | -0.43% | |
| 38.27 | 39.34 | 38.17 | 39.19 | +2.67% | |
| 38.59 | 38.84 | 37.95 | 38.17 | -1.14% | |
| 37.01 | 38.61 | 36.72 | 38.61 | +1.02% | |
| 38.54 | 38.93 | 37.82 | 38.22 | -2.45% | |
| 39.52 | 39.53 | 38.33 | 39.18 | -0.86% | |
| 38.87 | 39.93 | 38.38 | 39.52 | +3.67% | |
| 38.95 | 38.98 | 38.07 | 38.12 | -2.51% | |
| 38.28 | 39.19 | 38.10 | 39.10 | +2.04% | |
| 37.99 | 38.49 | 37.99 | 38.32 | +1.35% | |
| 37.77 | 37.87 | 37.32 | 37.81 | +2.13% | |
| 37.45 | 37.80 | 36.95 | 37.02 | -0.86% | |
| 37.77 | 37.91 | 36.92 | 37.34 | -1.37% | |
| 37.86 | 38.15 | 37.67 | 37.86 | +0.56% | |
| 37.53 | 37.91 | 37.39 | 37.65 | +1.05% | |
| 37.04 | 37.38 | 36.50 | 37.26 | +0.84% | |
| 37.37 | 37.72 | 36.79 | 36.95 | -2.43% | |
| 37.49 | 37.88 | 36.94 | 37.87 | +0.24% | |
| 37.29 | 37.98 | 37.29 | 37.78 | +1.42% | |
| 37.49 | 37.63 | 37.02 | 37.25 | -0.80% | |
| 38.19 | 38.20 | 37.03 | 37.55 | -1.98% | |
| 39.70 | 39.76 | 38.09 | 38.31 | -3.18% | |
| 39.37 | 39.68 | 39.31 | 39.57 | +0.64% | |
| 39.51 | 40.40 | 39.23 | 39.32 | -0.66% | |
| 38.42 | 39.63 | 37.70 | 39.58 | +0.58% | |
| 38.94 | 39.53 | 38.94 | 39.35 | +1.13% | |
| 38.65 | 38.96 | 38.47 | 38.91 | +0.26% | |
| 38.88 | 39.02 | 38.42 | 38.81 | +1.81% | |
| 38.55 | 38.69 | 37.20 | 38.12 | -1.93% | |
| 39.62 | 39.64 | 38.48 | 38.87 | -1.59% | |
| 40.06 | 40.23 | 39.47 | 39.50 | -0.73% | |
| 40.12 | 40.24 | 39.66 | 39.79 | -0.62% | |
| 39.78 | 40.29 | 39.60 | 40.04 | +0.73% | |
| 40.12 | 40.20 | 39.56 | 39.75 | -1.02% | |
| 40.15 | 40.79 | 40.11 | 40.16 | +0.12% | |
| 39.14 | 40.29 | 39.04 | 40.11 | +1.31% | |
| 39.79 | 40.36 | 39.55 | 39.59 | -0.23% | |
| 39.69 | 40.39 | 39.61 | 39.68 | +0.56% | |
| 39.72 | 39.83 | 39.20 | 39.46 | -0.40% | |
| 39.53 | 40.19 | 39.47 | 39.62 | +0.71% | |
| 39.17 | 39.54 | 38.74 | 39.34 | +0.90% | |
| 39.00 | 39.47 | 38.85 | 38.99 | +0.18% | |
| 39.40 | 39.63 | 38.92 | 38.92 | -1.09% | |
| 38.78 | 39.36 | 38.75 | 39.35 | +1.31% | |
| 38.69 | 39.17 | 38.45 | 38.84 | -0.21% | |
| 39.55 | 39.55 | 38.78 | 38.92 | -0.87% | |
| 39.01 | 39.32 | 38.56 | 39.26 | +1.00% | |
| 39.13 | 39.67 | 38.62 | 38.87 | -0.56% | |
| 39.24 | 39.60 | 38.81 | 39.09 | -0.96% | |
| 39.81 | 39.90 | 38.87 | 39.47 | -0.05% | |
| 39.27 | 39.78 | 38.66 | 39.49 | +2.09% | |
| 38.84 | 38.95 | 38.35 | 38.68 | +0.18% | |
| 37.83 | 38.70 | 37.63 | 38.61 | +1.15% | |
| 38.14 | 38.17 | 37.34 | 38.17 | +0.26% | |
| 37.97 | 38.19 | 37.55 | 38.07 | +0.24% | |
| 37.96 | 38.27 | 37.53 | 37.98 | +0.24% | |
| 37.50 | 37.94 | 37.27 | 37.89 | +0.99% | |
| 37.57 | 38.01 | 37.23 | 37.52 | +0.40% | |
| 37.12 | 37.46 | 36.95 | 37.37 | +1.60% | |
| 36.79 | 36.93 | 36.33 | 36.78 | +0.27% | |
| 35.84 | 36.90 | 35.75 | 36.68 | +2.29% | |
| 36.19 | 36.65 | 35.73 | 35.86 | -1.48% | |
| 36.65 | 37.07 | 36.21 | 36.40 | -0.08% | |
| 36.31 | 36.60 | 36.04 | 36.43 | +0.58% | |
| 35.69 | 36.29 | 35.62 | 36.22 | +1.37% | |
| 35.00 | 35.74 | 34.83 | 35.73 | +2.32% | |
| 35.00 | 35.00 | 34.44 | 34.92 | -3.19% | |
| 35.35 | 36.12 | 35.20 | 36.07 | +2.59% | |
| 34.99 | 35.31 | 34.66 | 35.16 | +0.54% | |
| 35.00 | 35.51 | 34.55 | 34.97 | -1.41% | |
| 36.00 | 36.14 | 34.78 | 35.47 | -1.58% | |
| 36.49 | 36.60 | 35.91 | 36.04 | +0.14% | |
| 35.76 | 36.27 | 35.65 | 35.99 | +1.04% | |
| 35.10 | 35.71 | 35.06 | 35.62 | +1.39% | |
| 35.74 | 35.75 | 35.02 | 35.13 | -0.45% | |
| 35.25 | 35.57 | 35.12 | 35.29 | +1.29% | |
| 34.51 | 35.04 | 34.31 | 34.84 | +1.10% | |
| 35.07 | 35.34 | 34.32 | 34.46 | -0.75% | |
| 35.05 | 35.42 | 34.68 | 34.72 | -0.71% | |
| 34.89 | 35.30 | 34.88 | 34.97 | +0.23% | |
| 34.75 | 34.99 | 34.55 | 34.89 | -0.11% | |
| 34.79 | 35.33 | 34.75 | 34.93 | +0.58% | |
| 34.23 | 34.85 | 34.17 | 34.73 | +1.91% | |
| 33.94 | 34.26 | 33.91 | 34.08 | +0.35% | |
| 33.77 | 34.15 | 33.77 | 33.96 | +1.10% | |
| 33.32 | 33.79 | 33.24 | 33.59 | +1.08% | |
| 33.25 | 33.69 | 33.17 | 33.23 | -0.42% | |
| 34.04 | 34.08 | 33.35 | 33.37 | -1.62% | |
| 34.67 | 34.68 | 33.63 | 33.92 | -2.11% | |
| 34.58 | 34.82 | 34.11 | 34.65 | +0.43% | |
| 34.42 | 34.61 | 34.23 | 34.50 | +0.09% | |
| 34.35 | 34.55 | 34.26 | 34.47 | +0.58% | |
| 34.47 | 34.63 | 34.21 | 34.27 | -0.35% | |
| 34.50 | 34.54 | 34.20 | 34.39 | -0.26% | |
| 34.36 | 34.58 | 34.34 | 34.48 | +0.35% | |
| 34.19 | 34.36 | 34.01 | 34.36 | +0.82% | |
| 33.95 | 34.13 | 33.73 | 34.08 | +0.65% | |
| 33.86 | 34.08 | 33.73 | 33.86 | -0.18% | |
| 34.58 | 34.64 | 33.92 | 33.92 | -1.34% | |
| 34.15 | 34.49 | 34.09 | 34.38 | +0.85% | |
| 34.49 | 34.70 | 34.00 | 34.09 | -1.76% | |
| 34.88 | 34.88 | 34.39 | 34.70 | -0.37% | |
| 34.54 | 35.20 | 34.54 | 34.83 | +1.10% | |
| 34.43 | 34.70 | 34.29 | 34.45 | -0.06% | |
| 34.80 | 34.80 | 34.23 | 34.47 | -0.72% | |
| 34.37 | 35.19 | 34.18 | 34.72 | +1.28% | |
| 34.13 | 34.56 | 33.90 | 34.28 | +0.18% | |
| 34.25 | 34.55 | 34.13 | 34.22 | +0.15% | |
| 34.06 | 34.42 | 34.06 | 34.17 | +0.06% | |
| 33.30 | 34.22 | 33.30 | 34.15 | +2.89% | |
| 33.68 | 33.68 | 33.18 | 33.19 | -1.34% | |
| 33.56 | 33.92 | 33.56 | 33.64 | -0.12% | |
| 33.18 | 33.87 | 33.18 | 33.68 | +1.66% | |
| 32.79 | 33.32 | 32.75 | 33.13 | +1.28% | |
| 31.83 | 32.76 | 31.79 | 32.71 | +1.87% | |
| 32.60 | 32.61 | 31.74 | 32.11 | -1.92% | |
| 32.63 | 32.86 | 32.24 | 32.74 | +0.43% | |
| 32.17 | 32.71 | 32.03 | 32.60 | +1.75% | |
| 32.15 | 32.38 | 31.81 | 32.04 | -0.96% | |
| 32.50 | 32.75 | 32.32 | 32.35 | -0.68% | |
| 33.37 | 33.71 | 32.51 | 32.57 | -2.31% | |
| 33.23 | 33.55 | 32.97 | 33.34 | +0.69% | |
| 33.24 | 33.50 | 32.77 | 33.11 | -0.57% | |
| 33.75 | 33.77 | 33.05 | 33.30 | -1.77% | |
| 33.74 | 34.23 | 33.60 | 33.90 | +0.86% | |
| 34.01 | 34.22 | 33.38 | 33.61 | -0.88% | |
| 33.40 | 34.08 | 33.17 | 33.91 | +1.22% | |
| 33.09 | 33.56 | 33.01 | 33.50 | -0.92% | |
| 34.00 | 34.33 | 33.65 | 33.81 | -0.29% | |
| 34.00 | 34.41 | 33.76 | 33.91 | -1.62% | |
| 33.92 | 35.40 | 33.83 | 34.47 | +1.53% | |
| 34.27 | 34.59 | 33.95 | 33.95 | -0.56% | |
| 33.75 | 34.21 | 33.55 | 34.14 | +1.16% | |
| 34.06 | 34.10 | 33.50 | 33.75 | -0.30% | |
| 33.89 | 34.24 | 33.75 | 33.85 | +0.39% | |
| 34.01 | 34.13 | 33.44 | 33.72 | -0.33% | |
| 33.87 | 33.98 | 33.68 | 33.83 | +0.27% | |
| 34.00 | 34.11 | 33.47 | 33.74 | +0.18% | |
| 33.31 | 33.82 | 33.07 | 33.68 | +1.29% | |
| 33.10 | 33.29 | 32.85 | 33.25 | +0.45% | |
| 33.06 | 33.36 | 32.85 | 33.10 | +1.29% | |
| 32.51 | 33.05 | 32.45 | 32.68 | -0.27% | |
| 32.92 | 33.33 | 32.60 | 32.77 | +0.06% | |
| 32.30 | 32.86 | 32.30 | 32.75 | +1.83% | |
| 31.78 | 32.20 | 31.63 | 32.16 | -0.43% | |
| 31.99 | 32.48 | 31.65 | 32.30 | +1.76% | |
| 32.60 | 32.73 | 31.72 | 31.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HESM chart for longer ranges.