>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding HESM »    Stock Splits Calendar »
Home Free Dividend Report HESM Dividend History HESM Historical Stock Prices Preferred Stock Newsletter HESM Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
HESM Historical Price Range
Date Open High Low Close Volume
07/06/2026 $38.17 $38.58 $37.99 $38.18 574.80K
07/07/2026 $38.32 $39.38 $38.32 $39.15 636.30K
07/08/2026 $39.35 $39.44 $38.86 $38.99 678.00K
07/09/2026 $38.98 $39.12 $38.72 $38.78 1.06M
07/10/2026 $38.78 $38.88 $38.31 $38.63 682.10K
About Hess Midstream LP
Hess Midstream LP is a midstream company, which owns, operates, develops and acquires a diverse set of midstream assets to provide services to the Co. and third-party customers. Co. owns oil, gas and produces water handling assets that are primarily located in the Bakken and Three Forks Shale plays in North Dakota. Co. has three segments. The gathering segment includes Hess North Dakota Pipeline Operations LP and Hess Water Services Holdings LLC, which owns natural gas gathering and compression, crude oil gathering, and produces water gathering and disposal.
HESM historical stock prices picture
Hess Midstream LP (HESM) has the following price history information. Looking back at HESM historical stock prices for the last five trading days, on July 06, 2026, HESM opened at $38.17, traded as high as $38.58 and as low as $37.99, and closed at $38.18. Trading volume was a total of 574.80K shares. On July 07, 2026, HESM opened at $38.32, traded as high as $39.38 and as low as $38.32, and closed at $39.15. Trading volume was a total of 636.30K shares. On July 08, 2026, HESM opened at $39.35, traded as high as $39.44 and as low as $38.86, and closed at $38.99. Trading volume was a total of 678.00K shares. On July 09, 2026, HESM opened at $38.98, traded as high as $39.12 and as low as $38.72, and closed at $38.78. Trading volume was a total of 1.06M shares. On July 10, 2026, HESM opened at $38.78, traded as high as $38.88 and as low as $38.31, and closed at $38.63. Trading volume was a total of 682.10K shares.

HESM Historical Stock Prices By Date:

HESM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hess Midstream LP shares, starting with a $10,000 purchase of HESM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 04/06/2017
End date: 07/10/2026
Start price/share: $26.07
End price/share: $38.63
Starting shares: 383.58
Ending shares: 765.39
Dividends reinvested/share: $18.79
Total return: 195.67%
Average Annual Total Return: 12.41%
Starting investment: $10,000.00
Ending investment: $29,562.84
Years: 9.27
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 04/06/2017
End date: 07/10/2026
Start price/share: $26.07
End price/share: $38.63
Dividends collected/share: $18.79
Total return: 120.26%
Average Annual Total Return: 8.90%
Starting investment: $10,000.00
Ending investment: $22,033.89
Years: 9.27
HESM Historical Closing Prices
Date Close
07/06/2026$38.18
07/07/2026$39.15
07/08/2026$38.99
07/09/2026$38.78
07/10/2026$38.63
Financials Historical Prices
HESM is categorized under the Financials sector; below are some other companies in the same sector:

HEWU Historical Stock Prices
HF Historical Stock Prices
HFBC Historical Stock Prices
HFBL Historical Stock Prices
HFEZ Historical Stock Prices
HFFC Historical Stock Prices
HFWA Historical Stock Prices
HGEM Historical Stock Prices
HGI Historical Stock Prices
HGSH Historical Stock Prices

Also explore: HESM shares outstanding history

Email EnvelopeFree HESM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HESM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.