Hess Midstream LP (HESM) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -9.4%
- 3M
- -6.8%
- YTD
- +6.2%
- 1Y
- -4.6%
- 3Y
- +7.2%
- 5Y
- +8.0%
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
- +11.6%
HESM Stock Price Trajectory (2017–2026)
As of June 22, 2026, Hess Midstream LP (HESM) trades at $36.79, representing a -4.6% return over the past year. The stock has delivered a +97.5% total return over five years (+8.0% 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 -16.7%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TRGP (+52.7% 1Y), DKL (+17.5% 1Y), and WES (+12.7% 1Y), HESM has underperformed the peer group average. Compare HESM vs TRGP →
HESM Historical Price Data · from 2017
Rows 1–50 of 2,315| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 36.50 | 37.20 | 35.86 | 36.79 | 4.03M | +0.19% |
| 2026-06-17 | 37.14 | 37.16 | 36.51 | 36.72 | 1.23M | -1.21% |
| 2026-06-16 | 37.26 | 37.39 | 36.91 | 37.17 | 1.25M | -0.77% |
| 2026-06-15 | 37.87 | 37.87 | 37.38 | 37.46 | 1.26M | -2.68% |
| 2026-06-12 | 38.10 | 38.80 | 38.00 | 38.49 | 1.27M | -0.36% |
| 2026-06-11 | 38.91 | 39.08 | 38.52 | 38.63 | 872K | -0.39% |
| 2026-06-10 | 38.41 | 39.32 | 38.31 | 38.78 | 614K | +0.52% |
| 2026-06-09 | 38.74 | 38.89 | 38.27 | 38.58 | 1.01M | -0.92% |
| 2026-06-08 | 38.93 | 39.26 | 38.60 | 38.94 | 750K | +0.31% |
| 2026-06-05 | 38.82 | 39.10 | 38.63 | 38.82 | 572K | -0.38% |
| 2026-06-04 | 38.48 | 39.09 | 38.48 | 38.97 | 1.18M | +1.30% |
| 2026-06-03 | 38.33 | 38.98 | 38.22 | 38.47 | 1.27M | +0.73% |
| 2026-06-02 | 37.85 | 38.74 | 37.85 | 38.19 | 1.27M | +0.71% |
| 2026-06-01 | 37.75 | 38.41 | 37.66 | 37.92 | 829K | +1.12% |
| 2026-05-29 | 38.30 | 38.30 | 37.44 | 37.50 | 925K | -2.19% |
| 2026-05-28 | 38.59 | 38.85 | 38.16 | 38.34 | 1.70M | -0.08% |
| 2026-05-27 | 39.07 | 39.25 | 38.35 | 38.37 | 1.84M | -3.01% |
| 2026-05-26 | 40.29 | 40.48 | 39.40 | 39.56 | 2.17M | -2.75% |
| 2026-05-22 | 39.67 | 40.80 | 39.65 | 40.68 | 107K | +2.24% |
| 2026-05-21 | 40.33 | 40.37 | 39.55 | 39.79 | 1.33M | -0.65% |
| 2026-05-20 | 40.88 | 41.09 | 40.00 | 40.05 | 1.84M | -1.67% |
| 2026-05-19 | 40.56 | 40.80 | 40.27 | 40.73 | 1.62M | +0.32% |
| 2026-05-18 | 40.00 | 40.66 | 39.65 | 40.60 | 1.62M | +1.75% |
| 2026-05-15 | 39.34 | 40.01 | 39.08 | 39.90 | 2.25M | +1.71% |
| 2026-05-14 | 38.89 | 39.27 | 38.80 | 39.23 | 1.18M | +1.06% |
| 2026-05-13 | 38.96 | 39.26 | 38.49 | 38.82 | 1.53M | -0.51% |
| 2026-05-12 | 39.32 | 39.32 | 38.67 | 39.02 | 1.74M | -0.43% |
| 2026-05-11 | 38.38 | 39.34 | 38.17 | 39.19 | 1.89M | +2.67% |
| 2026-05-08 | 38.57 | 38.84 | 37.95 | 38.17 | 1.63M | -1.14% |
| 2026-05-07 | 36.83 | 38.61 | 36.72 | 38.61 | 2.70M | +1.02% |
| 2026-05-06 | 38.45 | 38.93 | 37.82 | 38.22 | 4.11M | -2.45% |
| 2026-05-05 | 39.52 | 39.53 | 38.33 | 39.18 | 729K | -0.86% |
| 2026-05-04 | 38.87 | 39.91 | 38.38 | 39.52 | 4.76M | +3.67% |
| 2026-05-01 | 38.95 | 38.98 | 38.07 | 38.12 | 1.67M | -2.51% |
| 2026-04-30 | 38.28 | 39.19 | 38.17 | 39.10 | 1.55M | +2.04% |
| 2026-04-29 | 37.99 | 38.49 | 37.99 | 38.32 | 1.32M | +1.35% |
| 2026-04-28 | 37.77 | 37.87 | 37.31 | 37.81 | 3.15M | +2.13% |
| 2026-04-27 | 37.45 | 37.80 | 36.95 | 37.02 | 1.70M | -0.86% |
| 2026-04-24 | 37.77 | 37.91 | 36.91 | 37.34 | 1.85M | -1.37% |
| 2026-04-23 | 37.86 | 38.15 | 37.67 | 37.86 | 1.69M | +0.56% |
| 2026-04-22 | 37.53 | 37.91 | 37.39 | 37.65 | 1.03M | +1.05% |
| 2026-04-21 | 37.04 | 37.38 | 36.49 | 37.26 | 2.28M | +0.84% |
| 2026-04-20 | 37.37 | 37.72 | 36.79 | 36.95 | 2.22M | -2.43% |
| 2026-04-17 | 37.49 | 37.88 | 36.94 | 37.87 | 2.24M | +0.24% |
| 2026-04-16 | 37.38 | 37.98 | 37.29 | 37.78 | 2.57M | +1.42% |
| 2026-04-15 | 37.49 | 37.63 | 37.02 | 37.25 | 2.47M | -0.80% |
| 2026-04-14 | 37.66 | 38.20 | 37.03 | 37.55 | 2.15M | -1.98% |
| 2026-04-13 | 39.69 | 39.76 | 38.10 | 38.31 | 1.29M | -3.18% |
| 2026-04-10 | 39.37 | 39.67 | 39.31 | 39.57 | 726K | +0.64% |
| 2026-04-09 | 39.51 | 40.40 | 39.23 | 39.32 | 1.06M | -0.66% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -4.6% over the past year, below its 5-year annualized CAGR of +8.0%. The stock trades above 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 $44.14. Current 1-year return of -4.6% 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.