Hess Midstream LP
HESMNYSEEnergy● Active
$39.07
+$0.25(+0.64%)
Market Cap$8.1B
P/E Ratio—
52W High$44.14
52W Low$31.63
Hess Midstream LP（HESM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hesm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.14
Jul 31, 2025
-11.3% from here
5-Year Low5Y
$22.33
Jul 19, 2021
+75.3% from low
IPO Priceadj.
$25.60
Apr 5, 2017
+52.9% since IPO
1 Year Ago
$38.82
Jun 9, 2025
+0.8% in 1Y
5 Years Ago
$26.00
Jun 8, 2021
+50.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HESM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $38.91 | $39.10 | $38.63 | $38.82 | $38.82 | 587K | -0.23% |
| Jun 4, 2026 | $38.51 | $39.09 | $38.38 | $38.97 | $38.97 | 1.6M | +1.19% |
| Jun 3, 2026 | $38.33 | $38.98 | $38.22 | $38.47 | $38.47 | 1.8M | +0.37% |
| Jun 2, 2026 | $37.85 | $38.74 | $37.85 | $38.19 | $38.19 | 1.7M | +0.90% |
| Jun 1, 2026 | $37.79 | $38.41 | $37.66 | $37.92 | $37.92 | 829K | +0.34% |
| May 29, 2026 | $38.30 | $38.30 | $37.42 | $37.50 | $37.50 | 1.4M | -2.09% |
| May 28, 2026 | $38.59 | $38.85 | $38.16 | $38.34 | $38.34 | 2.3M | -0.65% |
| May 27, 2026 | $39.07 | $39.25 | $38.34 | $38.37 | $38.37 | 2.5M | -1.79% |
| May 26, 2026 | $40.29 | $40.48 | $39.40 | $39.56 | $39.56 | 2.2M | -1.81% |
| May 22, 2026 | $39.67 | $40.80 | $39.65 | $40.68 | $40.68 | 2.0M | +2.55% |
| May 21, 2026 | $40.33 | $40.37 | $39.55 | $39.79 | $39.79 | 2.1M | -1.34% |
| May 20, 2026 | $40.66 | $41.09 | $40.00 | $40.05 | $40.05 | 2.6M | -1.50% |
| May 19, 2026 | $40.78 | $40.80 | $40.26 | $40.73 | $40.73 | 2.4M | -0.12% |
| May 18, 2026 | $40.00 | $40.66 | $39.65 | $40.60 | $40.60 | 2.2M | +1.50% |
| May 15, 2026 | $39.45 | $40.01 | $39.08 | $39.90 | $39.90 | 3.4M | +1.14% |
| May 14, 2026 | $38.89 | $39.28 | $38.78 | $39.23 | $39.23 | 1.2M | +0.87% |
| May 13, 2026 | $38.96 | $39.26 | $38.49 | $38.82 | $38.82 | 2.2M | -0.36% |
| May 12, 2026 | $39.32 | $39.32 | $38.67 | $39.02 | $39.02 | 2.4M | -0.76% |
| May 11, 2026 | $38.27 | $39.34 | $38.17 | $39.19 | $39.19 | 2.6M | +2.40% |
| May 8, 2026 | $38.59 | $38.84 | $37.95 | $38.17 | $38.17 | 2.3M | -1.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HESM
Jan 1 → Dec 31 · 6 years2026+12.3%$34.58 → $38.82
+12.3%
2025-7.4%$37.25 → $34.50
-7.4%
2024+16.7%$31.72 → $37.03
+16.7%
2023+5.4%$30.00 → $31.63
+5.4%
2022+7.5%$27.82 → $29.92
+7.5%
2021+6.0%$26.06 → $27.63
+6.0%
Best Year2024 · +16.7%
Worst Year2025 · -7.4%
Positive Years5 / 6
Avg Annual Return+6.8%
6Y Total Return+49.0%
6Y CAGR~+6.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in HESM?
If you invested $1,000 in HESM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,529
Total Return+52.9%
CAGR~+4.8% / yr
Profit+$529
Based on Apr 5, 2017 · $25.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hess Midstream LP（HESM）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HESM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HESM 历史股价FMP 日线复权 OHLCV