HESM Stock Prices

Data as of Oct 28, 2026

Last

31.71

Change

+0.04

Open

32.00

Previous

31.67

High

32.26

Low

31.63

Bid

-

Ask

-

Volume

2,245,477

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.310

Hist Vol

0.264

Opt Volume

1,116

Open Int

41,728

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	32.00	32.26	31.63	31.71	+0.04	2,245,477	1,116	0.310	0.264
Oct 27, 2026	31.14	31.68	31.14	31.67	+0.49	1,938,836	1,395	0.301	0.264
Oct 26, 2026	30.46	31.34	30.38	31.18	+0.57	3,029,201	1,626	0.285	0.264
Oct 23, 2026	30.22	31.09	30.00	30.61	+0.57	3,525,306	260	0.289	0.263
Oct 22, 2026	31.05	31.20	29.52	30.04	-1.03	4,507,748	1,431	0.352	0.262
Oct 21, 2026	30.74	31.38	30.74	31.07	+0.40	4,165,492	999	0.315	0.261
Oct 20, 2026	30.44	30.78	30.35	30.67	+0.44	2,595,352	1,040	0.354	0.260
Oct 19, 2026	30.40	30.60	30.20	30.23	-0.43	2,813,228	1,167	0.376	0.260
Oct 16, 2026	30.74	31.01	30.47	30.66	+0.04	2,173,872	2,175	0.363	0.260
Oct 15, 2026	30.89	31.12	29.85	30.62	-0.03	3,305,067	641	0.322	0.260
Oct 14, 2026	31.20	31.29	30.49	30.65	-0.55	2,758,521	1,086	0.350	0.260
Oct 13, 2026	32.27	32.30	30.92	31.20	-1.17	3,312,108	864	0.319	0.260
Oct 12, 2026	32.47	33.11	32.35	32.37	+0.11	2,543,692	1,312	0.312	0.258
Oct 9, 2026	34.14	34.25	32.17	32.26	-1.74	3,697,759	10,202	0.319	0.260
Oct 8, 2026	33.35	34.31	33.28	34.00	+0.97	5,280,333	1,981	0.301	0.255
Oct 7, 2026	36.05	36.05	31.99	33.03	-5.66	11,889,763	25,540	0.350	0.253
Oct 6, 2026	38.34	38.85	38.05	38.69	+0.28	935,320	130	0.205	0.196
Oct 5, 2026	37.75	38.60	37.74	38.41	+0.66	984,534	538	0.225	0.198
Oct 2, 2026	37.48	38.09	37.19	37.75	+0.00	1,242,166	1,199	0.245	0.198
Oct 1, 2026	37.20	38.08	36.96	38.05	+0.68	1,276,191	249	0.334	0.198
Sep 30, 2026	37.91	38.17	37.21	37.37	-0.26	1,399,873	322	0.238	0.198
Sep 29, 2026	38.18	38.43	37.55	37.63	-0.85	1,843,046	240	0.251	0.197
Sep 28, 2026	38.48	38.63	38.03	38.48	+0.23	1,861,749	82	0.233	0.196
Sep 25, 2026	38.25	38.38	37.88	38.25	-0.22	1,520,340	388	0.234	0.196
Sep 24, 2026	39.12	39.12	38.32	38.47	-0.31	1,833,889	275	0.236	0.197
Sep 23, 2026	39.13	39.69	38.76	38.78	-0.39	1,572,445	289	0.209	0.197
Sep 22, 2026	39.32	39.96	38.96	39.17	-0.41	1,735,883	276	0.211	0.196
Sep 21, 2026	40.02	40.08	39.51	39.58	-0.58	992,085	1,855	0.202	0.196
Sep 18, 2026	39.75	40.58	39.75	40.16	+0.07	1,458,391	257	0.221	0.225
Sep 17, 2026	39.50	40.36	39.50	40.09	+0.51	1,311,865	234	0.224	0.225
Sep 16, 2026	39.76	40.07	39.30	39.58	-0.27	1,527,817	75	0.246	0.225
Sep 15, 2026	39.91	40.14	39.59	39.85	-0.04	1,033,752	284	0.234	0.225
Sep 14, 2026	40.30	40.44	39.77	39.89	-0.13	959,221	137	0.296	0.225
Sep 11, 2026	40.13	40.31	39.54	40.02	-0.19	574,025	153	0.222	0.225
Sep 10, 2026	40.94	41.15	40.10	40.20	-0.37	1,046,520	3,087	0.206	0.225
Sep 9, 2026	41.17	41.29	40.08	40.57	-0.40	687,352	103	0.196	0.227
Sep 8, 2026	40.50	41.32	40.25	40.97	+0.00	1,216,800	331	0.234	0.227
Sep 4, 2026	39.80	40.05	39.36	39.91	+0.06	1,342,951	401	0.170	0.228
Sep 3, 2026	40.12	40.39	39.82	39.85	-0.18	1,747,313	6,553	0.219	0.228
Sep 2, 2026	40.17	40.53	39.91	40.03	-0.20	2,231,680	192	0.243	0.228
Sep 1, 2026	40.75	40.75	39.80	40.23	+0.02	1,320,173	10,840	0.219	0.228
Aug 31, 2026	40.00	40.27	39.77	40.21	+0.65	1,855,804	114	0.201	0.228
Aug 28, 2026	40.02	40.20	39.51	39.56	-0.27	841,802	105	0.231	0.228
Aug 27, 2026	40.00	40.10	39.43	39.83	-0.25	854,297	139	0.224	0.228
Aug 26, 2026	39.04	40.13	39.04	40.08	+1.00	1,862,865	387	0.177	0.228
Aug 25, 2026	38.82	39.42	38.73	39.08	+0.06	2,277,888	256	0.207	0.227
Aug 24, 2026	39.00	39.15	38.65	39.02	-0.12	1,042,977	1,350	0.188	0.227
Aug 21, 2026	39.33	39.48	38.57	39.14	+0.04	1,371,227	584	0.183	0.227
Aug 20, 2026	40.03	40.11	39.10	39.10	-0.65	1,077,767	244	0.241	0.227
Aug 19, 2026	40.40	40.40	39.62	39.75	-0.32	1,299,021	223	0.193	0.226
Aug 18, 2026	40.13	40.41	39.84	40.07	+0.41	1,458,035	317	0.182	0.226
Aug 17, 2026	40.75	40.75	39.21	39.66	-0.87	1,284,574	851	0.206	0.226
Aug 14, 2026	39.78	40.58	39.77	40.53	+0.75	1,258,661	80	0.177	0.225
Aug 13, 2026	40.00	40.34	39.75	39.78	-0.30	774,997	156	0.190	0.225
Aug 12, 2026	40.60	40.83	40.07	40.08	-0.46	798,512	94	0.153	0.225
Aug 11, 2026	40.66	40.98	40.49	40.54	-0.08	894,534	184	0.197	0.225
Aug 10, 2026	40.02	40.78	40.00	40.62	+0.82	1,426,615	251	0.182	0.225
Aug 7, 2026	39.69	40.32	39.51	39.80	-0.14	1,401,376	117	0.217	0.224
Aug 6, 2026	39.90	40.32	39.58	39.94	-0.18	1,850,695	575	0.217	0.225
Aug 5, 2026	40.50	40.50	39.87	40.12	-0.16	1,528,120	25,462	0.133	0.225
Aug 4, 2026	40.66	40.69	39.84	40.28	-0.49	1,222,434	172	0.194	0.227
Aug 3, 2026	40.01	41.44	40.01	40.77	-0.06	1,784,311	436	0.198	0.227
Jul 31, 2026	40.25	40.96	40.09	40.83	+0.56	1,590,313	255	0.205	0.228
Jul 30, 2026	40.21	40.38	39.77	40.27	-0.18	670,086	119	0.190	0.228
Jul 29, 2026	40.45	40.90	40.25	40.45	+0.47	996,522	203	0.208	0.231
Jul 28, 2026	40.20	40.56	39.85	39.98	+0.17	1,156,981	99	0.236	0.232

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.