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:

2025-04-11 - 2025-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2025	37.93	38.30	37.61	38.27	1,134,332	38.27
7/09/2025	38.10	38.19	37.80	37.91	1,044,691	37.91
7/08/2025	37.79	38.16	37.67	37.96	615,073	37.96
7/07/2025	38.15	38.23	37.64	37.83	875,119	37.83
7/03/2025	38.35	38.56	37.82	38.21	684,750	38.21
7/02/2025	38.16	38.47	37.42	38.37	2,792,548	38.37
7/01/2025	38.53	38.54	37.76	37.96	1,371,289	37.96
6/30/2025	38.52	38.76	38.34	38.51	1,461,780	38.51
6/27/2025	38.74	39.20	38.36	38.56	1,484,600	38.56
6/26/2025	37.80	38.90	37.80	38.86	1,708,703	38.86
6/25/2025	38.21	38.34	37.65	37.78	1,186,178	37.78
6/24/2025	37.89	38.49	37.79	38.22	1,265,536	38.22
6/23/2025	38.65	38.96	37.87	38.03	1,480,677	38.03
6/20/2025	38.49	38.80	38.23	38.50	4,630,825	38.50
6/18/2025	38.95	39.30	38.49	38.57	1,375,967	38.57
6/17/2025	39.05	39.46	38.78	38.95	1,303,684	38.95
6/16/2025	39.54	40.04	38.67	38.93	1,434,139	38.93
6/13/2025	39.74	39.99	39.36	39.57	1,788,394	39.57
6/12/2025	39.16	39.46	38.85	39.45	753,614	39.45
6/11/2025	38.90	39.30	38.76	39.28	904,064	39.28
6/10/2025	39.00	39.40	38.73	38.80	566,637	38.80
6/09/2025	39.33	39.33	38.64	38.82	1,196,161	38.82
6/06/2025	38.47	39.12	38.47	38.98	711,868	38.98
6/05/2025	37.73	38.60	37.50	38.37	1,155,083	38.37
6/04/2025	38.18	38.41	37.44	37.56	1,054,972	37.56
6/03/2025	37.57	38.45	37.40	38.10	1,545,892	38.10
6/02/2025	37.22	37.84	36.65	37.59	1,962,401	37.59
5/30/2025	37.18	37.26	36.78	37.00	2,845,979	37.00
5/29/2025	37.40	37.43	36.85	37.28	6,186,988	37.28
5/28/2025	38.63	38.63	37.98	38.19	603,102	38.19
5/27/2025	38.52	38.65	38.16	38.54	488,984	38.54
5/23/2025	37.74	38.23	37.62	38.16	695,379	38.16
5/22/2025	38.00	38.43	37.40	38.01	556,517	38.01
5/21/2025	38.81	38.81	38.07	38.09	1,024,182	38.09
5/20/2025	38.56	39.19	38.37	38.83	1,150,798	38.83
5/19/2025	38.49	38.52	37.78	38.01	1,147,756	38.01
5/16/2025	38.87	39.32	38.55	38.88	419,348	38.88
5/15/2025	38.60	38.97	38.40	38.86	523,909	38.86
5/14/2025	38.62	39.15	38.40	38.82	704,036	38.82
5/13/2025	38.39	39.42	38.33	38.97	677,762	38.97
5/12/2025	37.60	38.38	37.25	38.27	797,422	38.27
5/09/2025	37.38	37.47	36.73	37.00	635,558	37.00
5/08/2025	37.07	37.59	36.81	37.07	776,671	37.07
5/07/2025	37.29	37.77	37.18	37.50	1,020,282	36.79
5/06/2025	37.76	38.32	37.09	37.24	1,299,843	36.53
5/05/2025	37.00	37.25	36.43	36.88	950,182	36.18
5/02/2025	37.24	37.63	36.75	37.18	712,958	36.48
5/01/2025	37.26	37.70	36.60	36.69	756,888	36.00
4/30/2025	37.77	38.48	36.68	37.17	1,088,036	36.47
4/29/2025	38.58	39.07	38.29	38.51	713,714	37.78
4/28/2025	38.65	38.98	38.32	38.90	590,717	38.16
4/25/2025	38.93	39.31	38.50	38.78	752,522	38.05
4/24/2025	37.94	39.11	37.85	38.96	528,816	38.22
4/23/2025	38.03	38.41	37.46	37.69	1,387,235	36.98
4/22/2025	37.09	37.71	36.84	37.43	610,331	36.72
4/21/2025	37.24	37.35	36.01	36.46	735,982	35.77
4/17/2025	36.78	38.22	36.77	37.53	1,149,504	36.82
4/16/2025	36.91	37.44	36.55	36.78	631,513	36.08
4/15/2025	36.51	37.70	36.50	36.92	920,738	36.22
4/14/2025	36.42	36.70	35.89	36.50	821,970	35.81
4/11/2025	35.32	35.82	34.26	35.68	1,006,727	35.00