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:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/10/2025	36.13	36.15	34.58	35.31	1,975,625	34.64
4/09/2025	34.59	37.40	33.59	36.85	1,738,351	36.15
4/08/2025	37.54	37.54	34.72	35.23	1,616,807	34.56
4/07/2025	35.62	37.57	34.65	36.12	1,922,554	35.44
4/04/2025	40.04	40.04	36.76	37.19	1,492,143	36.49
4/03/2025	41.54	42.21	41.08	41.12	1,327,244	40.34
4/02/2025	42.23	42.98	42.13	42.89	574,271	42.08
4/01/2025	42.09	42.49	41.87	42.45	992,704	41.65
3/31/2025	42.41	42.75	41.92	42.29	838,879	41.49
3/28/2025	42.31	42.60	42.03	42.50	754,390	41.70
3/27/2025	42.84	43.12	42.33	42.37	1,271,473	41.57
3/26/2025	43.17	43.62	42.82	43.04	1,151,180	42.23
3/25/2025	43.19	43.33	42.76	42.91	1,144,881	42.10
3/24/2025	43.10	43.66	42.73	42.98	891,041	42.17
3/21/2025	43.25	43.40	42.37	42.75	6,389,917	41.94
3/20/2025	43.62	43.99	43.36	43.52	942,951	42.70
3/19/2025	43.34	44.05	43.26	43.88	1,466,882	43.05
3/18/2025	43.56	43.98	43.03	43.21	893,280	42.39
3/17/2025	42.04	43.42	41.97	43.17	1,201,549	42.35
3/14/2025	40.92	42.31	40.77	42.09	1,225,359	41.29
3/13/2025	40.82	41.26	40.48	40.68	793,898	39.91
3/12/2025	40.75	41.26	40.46	40.64	954,165	39.87
3/11/2025	40.49	41.06	40.26	40.63	1,717,179	39.86
3/10/2025	40.31	40.88	39.86	40.34	1,195,175	39.58
3/07/2025	39.75	40.58	39.06	40.33	1,658,908	39.57
3/06/2025	40.24	40.49	39.55	39.75	1,135,807	39.00
3/05/2025	40.26	40.53	39.61	40.29	1,083,882	39.53
3/04/2025	40.59	41.16	39.54	40.51	1,646,998	39.74
3/03/2025	41.81	42.31	40.89	41.16	2,129,163	40.38