MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HESM — Hess Midstream LP Class A Share representing a limited partner Interest
NYSEHess Midstream LP Class A Share representing a limited partner Interest
$37.75
-0.30(-0.79%)
- O
- 37.48
- H
- 38.09
- L
- 37.19
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.75
Period Return+0.85%
Period High$44.14
Period Low$31.63
Avg Daily Volume1.52M
Total Trading Days365
HESM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.48 | $38.09 | $37.19 | $37.75 | $-0.30 | -0.79% | 1,242,132 | $37.73 | $37.19 $38.09 |
| Oct 1, 2026 | $37.20 | $38.08 | $36.96 | $38.05 | +$0.68 | +1.82% | 1,276,471 | $37.86 | $36.96 $38.08 |
| Sep 30, 2026 | $37.91 | $38.17 | $37.21 | $37.37 | $-0.26 | -0.69% | 1,430,270 | $37.47 | $37.21 $38.17 |
| Sep 29, 2026 | $38.18 | $38.43 | $37.55 | $37.63 | $-0.85 | -2.21% | 1,855,023 | $37.76 | $37.55 $38.43 |
| Sep 28, 2026 | $38.48 | $38.63 | $38.03 | $38.48 | +$0.23 | +0.60% | 1,862,497 | $38.40 | $38.03 $38.63 |
| Sep 25, 2026 | $38.25 | $38.38 | $37.88 | $38.25 | $-0.22 | -0.57% | 1,521,877 | $38.06 | $37.88 $38.38 |
| Sep 24, 2026 | $39.12 | $39.12 | $38.32 | $38.47 | $-0.31 | -0.80% | 1,836,209 | $38.58 | $38.32 $39.12 |
| Sep 23, 2026 | $39.13 | $39.69 | $38.76 | $38.78 | $-0.39 | -1.00% | 1,583,964 | $39.09 | $38.76 $39.69 |
| Sep 22, 2026 | $39.32 | $39.96 | $38.96 | $39.17 | $-0.41 | -1.04% | 1,737,059 | $39.19 | $38.96 $39.96 |
| Sep 21, 2026 | $40.02 | $40.08 | $39.51 | $39.58 | $-0.58 | -1.44% | 993,064 | $39.73 | $39.51 $40.08 |
| Sep 18, 2026 | $39.75 | $40.58 | $39.75 | $40.16 | +$0.07 | +0.17% | 1,460,354 | $40.21 | $39.75 $40.58 |
| Sep 17, 2026 | $39.50 | $40.36 | $39.50 | $40.09 | +$0.51 | +1.29% | 1,312,871 | $40.16 | $39.50 $40.36 |
| Sep 16, 2026 | $39.76 | $40.07 | $39.30 | $39.58 | $-0.27 | -0.68% | 1,528,242 | $39.64 | $39.30 $40.07 |
| Sep 15, 2026 | $39.91 | $40.14 | $39.59 | $39.85 | $-0.04 | -0.10% | 1,033,750 | $39.81 | $39.59 $40.14 |
| Sep 14, 2026 | $40.30 | $40.44 | $39.77 | $39.89 | $-0.08 | -0.20% | 959,219 | $40.02 | $39.77 $40.44 |
| Sep 11, 2026 | $40.13 | $40.31 | $39.54 | $39.97 | $-0.23 | -0.57% | 1,076,615 | $39.94 | $39.54 $40.31 |
| Sep 10, 2026 | $40.94 | $41.15 | $40.10 | $40.20 | $-0.37 | -0.91% | 1,047,493 | $40.25 | $40.10 $41.15 |
| Sep 9, 2026 | $41.17 | $41.29 | $40.08 | $40.57 | $-0.40 | -0.98% | 687,459 | $40.51 | $40.08 $41.29 |
| Sep 8, 2026 | $40.50 | $41.32 | $40.25 | $40.97 | +$1.06 | +2.66% | 1,216,806 | $40.92 | $40.25 $41.32 |
| Sep 4, 2026 | $39.80 | $40.05 | $39.36 | $39.91 | +$0.06 | +0.15% | 1,407,298 | $39.80 | $39.36 $40.05 |
| Sep 3, 2026 | $40.12 | $40.39 | $39.82 | $39.85 | $-0.18 | -0.45% | 1,754,855 | $40.12 | $39.82 $40.39 |
| Sep 2, 2026 | $40.17 | $40.53 | $39.91 | $40.03 | $-0.20 | -0.50% | 2,231,678 | $40.27 | $39.91 $40.53 |
| Sep 1, 2026 | $40.75 | $40.75 | $39.80 | $40.23 | +$0.02 | +0.05% | 1,320,318 | $40.14 | $39.80 $40.75 |
| Aug 31, 2026 | $40.00 | $40.27 | $39.77 | $40.21 | +$0.65 | +1.64% | 1,865,168 | $40.09 | $39.77 $40.27 |
| Aug 28, 2026 | $40.02 | $40.20 | $39.51 | $39.56 | $-0.27 | -0.68% | 841,821 | $39.71 | $39.51 $40.20 |
| Aug 27, 2026 | $40.00 | $40.10 | $39.43 | $39.83 | $-0.25 | -0.62% | 885,906 | $39.80 | $39.43 $40.10 |
| Aug 26, 2026 | $39.04 | $40.13 | $39.04 | $40.08 | +$1.00 | +2.56% | 1,863,042 | $39.94 | $39.04 $40.13 |
| Aug 25, 2026 | $38.82 | $39.42 | $38.73 | $39.08 | +$0.06 | +0.15% | 2,278,192 | $39.16 | $38.73 $39.42 |
| Aug 24, 2026 | $39.00 | $39.15 | $38.65 | $39.02 | $-0.12 | -0.31% | 1,044,937 | $38.93 | $38.65 $39.15 |
| Aug 21, 2026 | $39.33 | $39.48 | $38.57 | $39.14 | +$0.04 | +0.10% | 1,373,540 | $38.95 | $38.57 $39.48 |