Hess Midstream LP (HESM) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -22.6%
- 3M
- -25.0%
- YTD
- -13.5%
- 1Y
- -10.6%
- 3Y
- -0.1%
- 5Y
- +3.4%
Loading 10-year price history...
HESM Historical Performance
HESM Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -22.6%
- 2018 annual price return
- -19.0%
- 2019 annual price return
- +28.7%
- 2020 annual price return
- -12.8%
- 2021 annual price return
- +44.0%
- 2022 annual price return
- +7.1%
- 2023 annual price return
- +6.6%
- 2024 annual price return
- +16.7%
- 2025 annual price return
- -8.2%
- 2026 annual price return
- -6.9%
HESM Stock Price Trajectory (2017–2026)
As of November 8, 2026, Hess Midstream LP (HESM) trades at $29.96, representing a -10.6% return over the past year. The stock has delivered a +70.0% total return over five years (+3.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.14 on July 31, 2025. From this peak, HESM has corrected -32.1%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TRGP (+55.8% 1Y), DKL (+12.9% 1Y), and WES (+3.5% 1Y), HESM has underperformed the peer group average. Compare HESM vs TRGP →
HESM Historical Price Data · from 2017
Rows 1–50 of 2,412| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 30.23 | 30.35 | 29.86 | 29.96 | 2.57M | -1.12% |
| 2026-11-05 | 31.09 | 31.68 | 30.30 | 30.30 | 2.71M | -4.72% |
| 2026-11-04 | 32.70 | 32.76 | 31.55 | 31.80 | 4.47M | -2.75% |
| 2026-11-03 | 32.30 | 33.27 | 32.20 | 32.70 | 2.22M | +0.80% |
| 2026-11-02 | 32.52 | 32.80 | 32.10 | 32.44 | 2.73M | -0.83% |
| 2026-10-30 | 33.00 | 33.44 | 32.47 | 32.71 | 3.51M | +1.43% |
| 2026-10-29 | 32.00 | 32.40 | 31.92 | 32.25 | 2.13M | +1.70% |
| 2026-10-28 | 32.00 | 32.26 | 31.63 | 31.71 | 2.26M | +0.13% |
| 2026-10-27 | 31.14 | 31.68 | 31.14 | 31.67 | 1.94M | +1.57% |
| 2026-10-26 | 30.46 | 31.34 | 30.38 | 31.18 | 3.03M | +1.86% |
| 2026-10-23 | 30.22 | 31.09 | 30.00 | 30.61 | 3.53M | +1.90% |
| 2026-10-22 | 31.05 | 31.20 | 29.52 | 30.04 | 4.51M | -3.32% |
| 2026-10-21 | 30.74 | 31.38 | 30.74 | 31.07 | 4.17M | +1.30% |
| 2026-10-20 | 30.44 | 30.78 | 30.35 | 30.67 | 2.60M | +1.46% |
| 2026-10-19 | 30.40 | 30.60 | 30.20 | 30.23 | 2.81M | -1.40% |
| 2026-10-16 | 30.74 | 31.01 | 30.47 | 30.66 | 2.17M | +0.13% |
| 2026-10-15 | 30.89 | 31.12 | 29.85 | 30.62 | 3.31M | -0.10% |
| 2026-10-14 | 31.20 | 31.29 | 30.49 | 30.65 | 2.76M | -1.76% |
| 2026-10-13 | 32.27 | 32.30 | 30.92 | 31.20 | 3.32M | -3.61% |
| 2026-10-12 | 32.47 | 33.11 | 32.35 | 32.37 | 2.58M | +0.34% |
| 2026-10-09 | 34.14 | 34.25 | 32.17 | 32.26 | 3.72M | -5.12% |
| 2026-10-08 | 33.35 | 34.31 | 33.28 | 34.00 | 5.29M | +2.94% |
| 2026-10-07 | 36.05 | 36.05 | 31.99 | 33.03 | 11.91M | -14.63% |
| 2026-10-06 | 38.34 | 38.85 | 38.05 | 38.69 | 938K | +0.73% |
| 2026-10-05 | 37.75 | 38.60 | 37.74 | 38.41 | 986K | +1.75% |
| 2026-10-02 | 37.48 | 38.09 | 37.19 | 37.75 | 1.24M | -0.79% |
| 2026-10-01 | 37.20 | 38.08 | 36.96 | 38.05 | 1.28M | +1.82% |
| 2026-09-30 | 37.91 | 38.17 | 37.21 | 37.37 | 1.43M | -0.69% |
| 2026-09-29 | 38.18 | 38.43 | 37.55 | 37.63 | 1.86M | -2.21% |
| 2026-09-28 | 38.48 | 38.63 | 38.03 | 38.48 | 1.86M | +0.60% |
| 2026-09-25 | 38.25 | 38.38 | 37.88 | 38.25 | 1.52M | -0.57% |
| 2026-09-24 | 39.12 | 39.12 | 38.32 | 38.47 | 1.84M | -0.80% |
| 2026-09-23 | 39.13 | 39.69 | 38.76 | 38.78 | 1.58M | -1.00% |
| 2026-09-22 | 39.32 | 39.96 | 38.96 | 39.17 | 1.74M | -1.04% |
| 2026-09-21 | 40.02 | 40.08 | 39.51 | 39.58 | 993K | -1.44% |
| 2026-09-18 | 39.75 | 40.58 | 39.74 | 40.16 | 1.46M | +0.17% |
| 2026-09-17 | 39.50 | 40.35 | 39.50 | 40.09 | 1.31M | +1.29% |
| 2026-09-16 | 39.76 | 40.07 | 39.30 | 39.58 | 1.53M | -0.68% |
| 2026-09-15 | 39.91 | 40.14 | 39.59 | 39.85 | 1.03M | -0.10% |
| 2026-09-14 | 40.30 | 40.44 | 39.77 | 39.89 | 960K | -0.20% |
| 2026-09-11 | 40.13 | 40.31 | 39.54 | 39.97 | 1.08M | -0.57% |
| 2026-09-10 | 40.94 | 41.15 | 40.10 | 40.20 | 1.05M | -0.91% |
| 2026-09-09 | 41.17 | 41.29 | 40.08 | 40.57 | 687K | -0.98% |
| 2026-09-08 | 40.50 | 41.32 | 40.25 | 40.97 | 1.22M | +2.66% |
| 2026-09-04 | 39.80 | 40.05 | 39.36 | 39.91 | 1.41M | +0.15% |
| 2026-09-03 | 40.12 | 40.39 | 39.82 | 39.85 | 1.75M | -0.45% |
| 2026-09-02 | 40.17 | 40.53 | 39.91 | 40.03 | 2.23M | -0.50% |
| 2026-09-01 | 40.75 | 40.75 | 39.80 | 40.23 | 1.32M | +0.05% |
| 2026-08-31 | 40.00 | 40.27 | 39.77 | 40.21 | 1.86M | +1.64% |
| 2026-08-28 | 40.02 | 40.20 | 39.51 | 39.56 | 842K | -0.68% |
HESM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HESM — Frequently Asked Questions
Quick answers to the most common questions about buying HESM stock.
How has HESM stock performed recently?
HESM declined -10.6% over the past year, below its 5-year annualized CAGR of +3.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HESM's all-time high price?
Hess Midstream LP reached $44.14 on 2025-07-31. The 52-week high is $41.44. Current 1-year return of -10.6% places the stock further from historical peaks.
Where can I download HESM historical price data?
This page provides HESM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.