Hess Midstream Partners LP (HESM) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 59 out of 100 (momentum 33 · quality 92 · valuation 69), as of 2026-11-03.
Signal: Downtrend stack — Trades -10.8% vs the 50-day and -12.6% vs the 200-day average, 21.5% below the 52-week high and +9.9% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Hess Midstream Partners LP trades 10.8% below its 50-day and 12.6% below its 200-day moving average. (as of 2026-11-02)

Hess Midstream owns pipelines, processing plants, storage caverns and rail and terminal facilities that gather, process and move crude oil, natural gas and produced water for Hess Corporation and other producers in North Dakota. It earns fee-based income across three segments: gathering; processing and storage; and terminaling and export.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HESM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	32.52	32.80	32.10	32.44	-0.83%	2,723,139
2026-10-30	33.00	33.44	32.47	32.71	+1.43%	3,513,800
2026-10-29	32.00	32.40	31.92	32.25	+1.70%	2,131,900
2026-10-28	32.00	32.26	31.63	31.71	+0.13%	2,257,700
2026-10-27	31.14	31.68	31.14	31.67	+1.57%	1,939,100
2026-10-26	30.46	31.34	30.38	31.18	+1.86%	3,030,200
2026-10-23	30.22	31.09	30.00	30.61	+1.90%	3,526,200
2026-10-22	31.05	31.20	29.52	30.04	-3.32%	4,507,900
2026-10-21	30.74	31.38	30.74	31.07	+1.30%	4,169,400
2026-10-20	30.44	30.78	30.35	30.67	+1.46%	2,596,600
2026-10-19	30.40	30.60	30.20	30.23	-1.40%	2,813,600
2026-10-16	30.74	31.00	30.47	30.66	+0.13%	2,174,000
2026-10-15	30.89	31.11	29.85	30.62	-0.10%	3,305,500
2026-10-14	31.20	31.29	30.49	30.65	-1.76%	2,759,100
2026-10-13	32.27	32.30	30.92	31.20	-3.61%	3,313,700
2026-10-12	32.47	33.11	32.35	32.37	+0.34%	2,582,900
2026-10-09	34.14	34.25	32.17	32.26	-5.12%	3,721,300
2026-10-08	33.35	34.31	33.28	34.00	+2.94%	5,287,200
2026-10-07	36.05	36.05	31.99	33.03	-14.63%	11,904,100
2026-10-06	38.34	38.85	38.05	38.69	+0.73%	937,000
2026-10-05	37.75	38.60	37.74	38.41	+1.75%	985,400
2026-10-02	37.48	38.09	37.19	37.75	-0.79%	1,244,100
2026-10-01	37.20	38.08	36.96	38.05	+1.82%	1,276,300
2026-09-30	37.91	38.17	37.21	37.37	-0.69%	1,429,400
2026-09-29	38.18	38.43	37.55	37.63	-2.21%	1,854,600
2026-09-28	38.48	38.63	38.03	38.48	+0.60%	1,861,800
2026-09-25	38.25	38.38	37.88	38.25	-0.57%	1,521,100
2026-09-24	39.12	39.12	38.32	38.47	-0.80%	1,835,700
2026-09-23	39.13	39.69	38.76	38.78	-1.00%	1,583,700
2026-09-22	39.32	39.96	38.96	39.17	-1.04%	1,736,700
2026-09-21	40.02	40.08	39.51	39.58	-1.44%	992,800
2026-09-18	39.75	40.58	39.74	40.16	+0.17%	1,460,300
2026-09-17	39.50	40.35	39.50	40.09	+1.29%	1,312,200
2026-09-16	39.76	40.07	39.30	39.58	-0.68%	1,528,200
2026-09-15	39.91	40.14	39.59	39.85	-0.10%	1,033,900
2026-09-14	40.30	40.44	39.77	39.89	-0.20%	960,200
2026-09-11	40.13	40.31	39.54	39.97	-0.57%	1,076,600
2026-09-10	40.94	41.15	40.10	40.20	-0.91%	1,047,500
2026-09-09	41.17	41.29	40.08	40.57	-0.98%	687,400
2026-09-08	40.50	41.32	40.25	40.97	+2.66%	1,216,800
2026-09-04	39.80	40.05	39.36	39.91	+0.15%	1,407,300
2026-09-03	40.12	40.39	39.82	39.85	-0.45%	1,750,300
2026-09-02	40.17	40.53	39.91	40.03	-0.50%	2,232,900
2026-09-01	40.75	40.75	39.80	40.23	+0.05%	1,320,200
2026-08-31	40.00	40.27	39.77	40.21	+1.64%	1,865,000
2026-08-28	40.02	40.20	39.51	39.56	-0.68%	841,800
2026-08-27	40.00	40.10	39.43	39.83	-0.62%	885,900
2026-08-26	39.04	40.13	39.04	40.08	+2.56%	1,863,000
2026-08-25	38.82	39.42	38.73	39.08	+0.15%	2,278,200
2026-08-24	39.00	39.15	38.65	39.02	-0.31%	1,044,900
2026-08-21	39.33	39.48	38.57	39.14	+0.10%	1,373,300
2026-08-20	40.03	40.11	39.10	39.10	-1.64%	1,082,300
2026-08-19	40.40	40.40	39.62	39.75	-0.80%	1,304,000
2026-08-18	40.13	40.41	39.84	40.07	+1.03%	1,460,600
2026-08-17	40.75	40.75	39.21	39.66	-2.15%	1,322,600
2026-08-14	39.78	40.58	39.77	40.53	+1.89%	1,258,700
2026-08-13	40.00	40.34	39.75	39.78	-0.75%	779,700
2026-08-12	40.60	40.83	40.06	40.08	-1.13%	816,000
2026-08-11	40.66	40.98	40.49	40.54	-0.20%	894,685
2026-08-10	40.02	40.77	40.00	40.62	+2.06%	1,463,872
2026-08-07	39.69	40.32	39.51	39.80	-0.35%	1,401,400
2026-08-06	39.90	40.32	39.58	39.94	-0.45%	1,882,600
2026-08-05	40.50	40.50	39.87	40.12	-0.40%	1,530,000
2026-08-04	40.66	40.69	39.84	40.28	-1.20%	1,239,400
2026-08-03	40.01	41.44	40.01	40.77	-0.15%	1,784,400
2026-07-31	40.25	40.96	40.09	40.83	+1.39%	1,590,300
2026-07-30	40.21	40.38	39.77	40.27	-0.44%	695,700
2026-07-29	40.45	40.90	40.25	40.45	+1.18%	996,700
2026-07-28	40.20	40.55	39.85	39.98	+0.43%	1,157,200
2026-07-27	40.01	40.35	39.67	39.81	-2.04%	827,700
2026-07-24	40.65	41.29	40.62	40.64	+0.40%	489,400
2026-07-23	41.25	41.25	40.38	40.48	-0.71%	744,600
2026-07-22	40.36	40.80	40.20	40.77	+2.00%	918,200
2026-07-21	40.41	40.41	39.65	39.97	-0.57%	774,300
2026-07-20	40.44	40.86	40.15	40.20	-0.35%	702,000
2026-07-17	40.57	40.63	40.07	40.34	+0.60%	933,900
2026-07-16	39.43	40.35	39.43	40.10	+2.06%	979,700
2026-07-15	40.00	40.16	39.18	39.29	-1.41%	713,000
2026-07-14	39.39	39.85	39.16	39.85	+1.63%	921,100
2026-07-13	39.16	39.46	38.98	39.21	+1.50%	734,800
2026-07-10	38.78	38.88	38.31	38.63	-0.39%	682,100
2026-07-09	38.98	39.13	38.72	38.78	-0.54%	1,064,900
2026-07-08	39.35	39.44	38.86	38.99	-0.41%	678,000
2026-07-07	38.32	39.38	38.32	39.15	+2.54%	636,300
2026-07-06	38.17	38.58	37.99	38.18	+0.05%	574,800
2026-07-02	38.17	38.29	37.86	38.16	+0.98%	861,900
2026-07-01	37.61	37.96	37.50	37.79	+0.51%	542,800
2026-06-30	37.44	37.90	37.43	37.60	+0.70%	590,000
2026-06-29	37.70	38.00	37.27	37.34	-0.88%	598,900
2026-06-26	37.79	37.94	37.55	37.67	-0.55%	1,065,400
2026-06-25	37.25	38.00	37.25	37.88	+1.61%	560,500
2026-06-24	37.52	37.74	37.09	37.28	-1.89%	684,800
2026-06-23	37.15	38.01	36.97	38.00	+2.12%	750,900
2026-06-22	37.12	37.45	36.98	37.21	+1.14%	879,400
2026-06-18	36.50	37.20	35.86	36.79	+0.19%	4,581,100
2026-06-17	37.14	37.16	36.51	36.72	-1.21%	1,259,000
2026-06-16	37.16	37.39	36.91	37.17	-0.77%	1,267,800
2026-06-15	37.87	37.87	37.38	37.46	-2.68%	1,278,600
2026-06-12	38.10	38.80	38.00	38.49	-0.36%	1,302,900
2026-06-11	38.96	39.08	38.50	38.63	-0.39%	1,052,500
2026-06-10	38.31	39.32	38.31	38.78	+0.52%	743,500
2026-06-09	38.74	38.90	38.27	38.58	-0.92%	1,023,200
2026-06-08	38.93	39.26	38.60	38.94	+0.31%	802,300
2026-06-05	38.91	39.09	38.63	38.82	-0.38%	587,400
2026-06-04	38.51	39.09	38.38	38.97	+1.30%	1,596,500
2026-06-03	38.33	38.98	38.22	38.47	+0.73%	1,779,100
2026-06-02	37.85	38.74	37.85	38.19	+0.71%	1,706,700
2026-06-01	37.79	38.41	37.66	37.92	+1.12%	828,900
2026-05-29	38.30	38.30	37.42	37.50	-2.19%	1,421,600
2026-05-28	38.59	38.85	38.16	38.34	-0.08%	2,329,300
2026-05-27	39.07	39.25	38.34	38.37	-3.01%	2,474,200
2026-05-26	40.29	40.48	39.40	39.56	-2.75%	2,176,000
2026-05-22	39.67	40.80	39.65	40.68	+2.24%	2,000,700
2026-05-21	40.33	40.37	39.55	39.79	-0.65%	2,073,800
2026-05-20	40.66	41.09	40.00	40.05	-1.67%	2,566,200
2026-05-19	40.78	40.80	40.26	40.73	+0.32%	2,422,400
2026-05-18	40.00	40.66	39.65	40.60	+1.75%	2,225,500
2026-05-15	39.45	40.01	39.09	39.90	+1.71%	3,387,000
2026-05-14	38.89	39.27	38.78	39.23	+1.06%	1,205,100
2026-05-13	38.96	39.26	38.49	38.82	-0.51%	2,150,000
2026-05-12	39.32	39.32	38.67	39.02	-0.43%	2,385,200
2026-05-11	38.27	39.34	38.17	39.19	+2.67%	2,614,800
2026-05-08	38.59	38.84	37.95	38.17	-1.14%	2,342,000
2026-05-07	37.01	38.61	36.72	38.61	+1.02%	3,916,300
2026-05-06	38.54	38.93	37.82	38.22	-2.45%	4,670,800
2026-05-05	39.52	39.53	38.33	39.18	-0.86%	4,790,400
2026-05-04	38.87	39.93	38.38	39.52	+3.67%	6,469,500
2026-05-01	38.95	38.98	38.07	38.12	-2.51%	2,004,800
2026-04-30	38.28	39.19	38.10	39.10	+2.04%	2,340,700
2026-04-29	37.99	38.49	37.99	38.32	+1.35%	1,347,400
2026-04-28	37.77	37.87	37.31	37.81	+2.13%	4,365,500
2026-04-27	37.45	37.80	36.95	37.02	-0.86%	1,873,700
2026-04-24	37.77	37.91	36.91	37.34	-1.37%	1,970,800
2026-04-23	37.86	38.15	37.67	37.86	+0.56%	2,310,600
2026-04-22	37.53	37.91	37.39	37.65	+1.05%	1,090,700
2026-04-21	37.04	37.38	36.50	37.26	+0.84%	3,200,800
2026-04-20	37.37	37.72	36.79	36.95	-2.43%	2,295,800
2026-04-17	37.49	37.88	36.94	37.87	+0.24%	2,268,900
2026-04-16	37.29	37.98	37.29	37.78	+1.42%	3,454,200
2026-04-15	37.49	37.63	37.02	37.25	-0.80%	2,489,400
2026-04-14	38.19	38.20	37.03	37.55	-1.98%	2,218,000
2026-04-13	39.70	39.76	38.09	38.31	-3.18%	1,458,100
2026-04-10	39.37	39.67	39.31	39.57	+0.64%	923,000
2026-04-09	39.51	40.40	39.23	39.32	-0.66%	1,488,500
2026-04-08	38.42	39.63	37.70	39.58	+0.58%	2,125,900
2026-04-07	38.94	39.53	38.94	39.35	+1.13%	1,404,500
2026-04-06	38.65	38.95	38.47	38.91	+0.26%	1,788,300
2026-04-02	38.88	39.02	38.42	38.81	+1.81%	902,300
2026-04-01	38.55	38.69	37.20	38.12	-1.93%	1,630,200
2026-03-31	39.62	39.64	38.48	38.87	-1.59%	1,674,500
2026-03-30	40.06	40.23	39.47	39.50	-0.73%	1,123,800
2026-03-27	40.12	40.24	39.66	39.79	-0.62%	1,110,500
2026-03-26	39.78	40.29	39.60	40.04	+0.73%	1,286,600
2026-03-25	40.12	40.20	39.56	39.75	-1.02%	884,500
2026-03-24	40.15	40.79	40.11	40.16	+0.12%	826,200
2026-03-23	39.14	40.29	39.04	40.11	+1.31%	1,245,400
2026-03-20	39.79	40.36	39.55	39.59	-0.23%	1,383,200
2026-03-19	39.69	40.39	39.61	39.68	+0.56%	1,753,300
2026-03-18	39.72	39.83	39.20	39.46	-0.40%	1,516,500
2026-03-17	39.53	40.19	39.47	39.62	+0.71%	1,538,100
2026-03-16	39.17	39.53	38.74	39.34	+0.90%	1,712,800
2026-03-13	39.00	39.47	38.85	38.99	+0.18%	1,483,900
2026-03-12	39.40	39.63	38.92	38.92	-1.09%	1,238,700
2026-03-11	38.78	39.36	38.75	39.35	+1.31%	1,035,300
2026-03-10	38.69	39.16	38.45	38.84	-0.21%	1,336,300
2026-03-09	39.55	39.55	38.78	38.92	-0.87%	1,176,200
2026-03-06	39.01	39.32	38.56	39.26	+1.00%	2,006,100
2026-03-05	39.13	39.67	38.62	38.87	-0.56%	1,335,700
2026-03-04	39.24	39.60	38.81	39.09	-0.96%	1,518,400
2026-03-03	39.81	39.90	38.87	39.47	-0.05%	1,482,600
2026-03-02	39.27	39.78	38.66	39.49	+2.09%	1,633,100
2026-02-27	38.84	38.95	38.35	38.68	+0.18%	2,266,000
2026-02-26	37.83	38.70	37.63	38.61	+1.15%	1,907,500
2026-02-25	38.14	38.17	37.34	38.17	+0.26%	940,100
2026-02-24	37.97	38.19	37.55	38.07	+0.24%	1,211,500
2026-02-23	37.96	38.27	37.53	37.98	+0.24%	1,361,600
2026-02-20	37.50	37.94	37.27	37.89	+0.99%	1,409,100
2026-02-19	37.57	38.01	37.23	37.52	+0.40%	1,200,200
2026-02-18	37.12	37.46	36.95	37.37	+1.60%	1,187,600
2026-02-17	36.79	36.93	36.33	36.78	+0.27%	1,379,000
2026-02-13	35.84	36.90	35.75	36.68	+2.29%	978,200
2026-02-12	36.19	36.65	35.73	35.86	-1.48%	1,212,100
2026-02-11	36.65	37.07	36.21	36.40	-0.08%	1,199,400
2026-02-10	36.31	36.60	36.04	36.43	+0.58%	1,270,100
2026-02-09	35.69	36.29	35.62	36.22	+1.37%	1,381,100
2026-02-06	35.00	35.74	34.83	35.73	+2.32%	1,385,000
2026-02-05	35.00	35.00	34.44	34.92	-3.19%	1,958,500
2026-02-04	35.35	36.12	35.20	36.07	+2.59%	1,953,600
2026-02-03	34.99	35.31	34.66	35.16	+0.54%	2,459,800
2026-02-02	35.00	35.51	34.55	34.97	-1.41%	2,559,700
2026-01-30	36.00	36.14	34.78	35.47	-1.58%	2,297,100
2026-01-29	36.49	36.60	35.91	36.04	+0.14%	1,706,000
2026-01-28	35.76	36.27	35.65	35.99	+1.04%	2,380,300
2026-01-27	35.10	35.71	35.06	35.62	+1.39%	1,578,100
2026-01-26	35.74	35.75	35.02	35.13	-0.45%	1,227,200
2026-01-23	35.25	35.57	35.12	35.29	+1.29%	1,772,400
2026-01-22	34.51	35.04	34.31	34.84	+1.10%	1,345,900
2026-01-21	35.07	35.34	34.32	34.46	-0.75%	1,828,800
2026-01-20	35.05	35.42	34.68	34.72	-0.71%	1,126,400
2026-01-16	34.89	35.30	34.88	34.97	+0.23%	1,144,600
2026-01-15	34.75	34.99	34.55	34.89	-0.11%	1,198,400
2026-01-14	34.79	35.33	34.75	34.93	+0.58%	1,070,600
2026-01-13	34.23	34.85	34.17	34.73	+1.91%	1,219,400
2026-01-12	33.94	34.26	33.91	34.08	+0.35%	1,011,300
2026-01-09	33.77	34.15	33.77	33.96	+1.10%	1,418,200
2026-01-08	33.32	33.79	33.24	33.59	+1.08%	2,014,600
2026-01-07	33.25	33.69	33.17	33.23	-0.42%	1,219,700
2026-01-06	34.04	34.08	33.35	33.37	-1.62%	1,471,700
2026-01-05	34.67	34.68	33.63	33.92	-2.11%	2,628,600
2026-01-02	34.58	34.82	34.11	34.65	+0.43%	881,200
2025-12-31	34.42	34.60	34.23	34.50	+0.09%	1,183,800
2025-12-30	34.35	34.55	34.26	34.47	+0.58%	683,100
2025-12-29	34.47	34.63	34.20	34.27	-0.35%	1,102,900
2025-12-26	34.50	34.53	34.20	34.39	-0.26%	601,200
2025-12-24	34.36	34.58	34.34	34.48	+0.35%	350,200
2025-12-23	34.19	34.36	34.01	34.36	+0.82%	843,000
2025-12-22	33.95	34.13	33.73	34.08	+0.65%	861,200
2025-12-19	33.86	34.08	33.73	33.86	-0.18%	2,410,200
2025-12-18	34.58	34.64	33.92	33.92	-1.34%	1,601,600
2025-12-17	34.15	34.49	34.09	34.38	+0.85%	1,129,200
2025-12-16	34.49	34.70	33.99	34.09	-1.76%	1,138,100
2025-12-15	34.88	34.88	34.39	34.70	-0.37%	1,104,400
2025-12-12	34.54	35.20	34.54	34.83	+1.10%	1,562,800
2025-12-11	34.43	34.70	34.29	34.45	-0.06%	1,641,700
2025-12-10	34.80	34.80	34.23	34.47	-0.72%	1,185,700
2025-12-09	34.37	35.19	34.18	34.72	+1.28%	1,714,800
2025-12-08	34.13	34.56	33.90	34.28	+0.18%	1,995,400
2025-12-05	34.25	34.55	34.13	34.22	+0.15%	805,900
2025-12-04	34.06	34.42	34.06	34.17	+0.06%	827,400
2025-12-03	33.30	34.22	33.30	34.15	+2.89%	1,009,800
2025-12-02	33.68	33.68	33.18	33.19	-1.34%	1,207,400
2025-12-01	33.56	33.92	33.56	33.64	-0.12%	1,160,700
2025-11-28	33.18	33.87	33.18	33.68	+1.66%	1,029,500
2025-11-26	32.79	33.31	32.75	33.13	+1.28%	2,411,900
2025-11-25	31.83	32.76	31.79	32.71	+1.87%	2,703,000
2025-11-24	32.60	32.61	31.74	32.11	-1.92%	2,429,100
2025-11-21	32.63	32.85	32.23	32.74	+0.43%	1,443,500
2025-11-20	32.17	32.71	32.02	32.60	+1.75%	3,167,000
2025-11-19	32.15	32.38	31.81	32.04	-0.96%	1,643,200
2025-11-18	32.50	32.74	32.32	32.35	-0.68%	2,005,300
2025-11-17	33.37	33.71	32.51	32.57	-2.31%	1,521,600
2025-11-14	33.23	33.55	32.97	33.34	+0.69%	1,503,000
2025-11-13	33.24	33.50	32.77	33.11	-0.57%	2,234,900
2025-11-12	33.75	33.77	33.05	33.30	-1.77%	1,965,300
2025-11-11	33.74	34.23	33.60	33.90	+0.86%	1,245,000
2025-11-10	34.01	34.22	33.38	33.61	-0.88%	2,528,800
2025-11-07	33.40	34.08	33.17	33.91	+1.22%	1,739,800
2025-11-06	33.09	33.56	33.01	33.50	-0.92%	1,905,300
2025-11-05	34.00	34.33	33.65	33.81	-0.29%	2,045,800
2025-11-04	34.00	34.41	33.76	33.91	-1.62%	1,815,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+11.36%). Worst month: Sep (-11.72%). Based on 2 years of daily data (2025–2026).

Jan+5.07%
Feb+5.73%
Mar+0.59%
Apr-4.93%
May-0.39%
Jun+0.80%
Jul+11.36%
Aug-2.24%
Sep-11.72%
Oct-8.03%
Nov-2.29%
Dec+2.56%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Hess Midstream Partners LP's (HESM) latest close?

32.44 on 2026-11-02, from the Closelook data lake's daily price record.

What is HESM's 52-week high and low?

41.44 high and 29.52 low over the trailing 52 weeks, as of 2026-11-02.

What is Hess Midstream Partners LP's strongest and weakest month historically?

Historically, HESM's strongest calendar month has been Jul (average +11.36%) and its weakest Sep (average -11.72%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Hess Midstream Partners LP's Closelooknet score?

59 out of 100 (momentum 33 · quality 92 · valuation 69), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on HESM?

Downtrend stack: Trades -10.8% vs the 50-day and -12.6% vs the 200-day average, 21.5% below the 52-week high and +9.9% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is HESM above its 50-day and 200-day moving averages?

Hess Midstream Partners LP trades 10.8% below its 50-day and 12.6% below its 200-day moving average (1.7% above its 20-day). As of 2026-11-02.