Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	33.19	33.51	32.79	33.43	33.43	0.30%	1,674,716
Oct 7, 2025	33.35	33.36	32.89	33.33	33.33	0.06%	2,278,638
Oct 6, 2025	34.47	34.47	33.28	33.31	33.31	-3.20%	1,844,029
Oct 3, 2025	34.55	34.60	34.25	34.41	34.41	0.20%	919,533
Oct 2, 2025	34.69	34.78	34.03	34.34	34.34	-0.89%	1,259,341
Oct 1, 2025	34.47	34.77	34.40	34.65	34.65	0.29%	1,051,290
Sep 30, 2025	34.40	34.72	34.25	34.55	34.55	-0.40%	1,177,613
Sep 29, 2025	35.06	35.10	34.22	34.69	34.69	-0.89%	1,461,669
Sep 26, 2025	34.85	35.38	34.81	35.00	35.00	0.40%	2,060,776
Sep 25, 2025	35.19	35.35	34.72	34.86	34.86	-1.11%	2,183,012
Sep 24, 2025	35.01	35.51	34.85	35.25	35.25	0.95%	2,261,615
Sep 23, 2025	35.01	35.21	34.75	34.92	34.92	-0.63%	2,282,018
Sep 22, 2025	35.47	35.52	34.91	35.14	35.14	-0.62%	2,337,134
Sep 19, 2025	35.85	36.82	35.24	35.36	35.36	-10.44%	6,835,779
Sep 18, 2025	39.21	39.56	38.98	39.48	39.48	0.61%	1,068,472
Sep 17, 2025	39.31	39.70	39.16	39.24	39.24	-0.33%	1,198,002
Sep 16, 2025	39.44	39.51	39.29	39.37	39.37	0.33%	1,022,855
Sep 15, 2025	39.38	39.61	39.18	39.24	39.24	-0.13%	1,089,662
Sep 12, 2025	39.71	39.74	39.12	39.29	39.29	-1.06%	1,187,495
Sep 11, 2025	39.11	39.79	38.61	39.71	39.71	0.48%	1,825,546
Sep 10, 2025	40.21	40.73	39.13	39.52	39.52	-2.90%	2,404,264
Sep 9, 2025	40.13	40.94	40.13	40.70	40.70	1.62%	1,494,475
Sep 8, 2025	40.68	40.68	39.80	40.05	40.05	-1.72%	1,299,602
Sep 5, 2025	41.17	41.33	40.45	40.75	40.75	-1.28%	922,460
Sep 4, 2025	41.20	41.50	40.92	41.28	41.28	0.46%	1,352,078
Sep 3, 2025	41.24	41.42	40.95	41.09	41.09	-0.48%	860,509
Sep 2, 2025	41.00	41.63	40.76	41.29	41.29	0.22%	1,356,518
Aug 29, 2025	41.54	41.57	41.09	41.20	41.20	-0.89%	1,247,037
Aug 28, 2025	41.42	41.64	41.36	41.57	41.57	0.36%	854,522
Aug 27, 2025	41.35	41.75	41.34	41.42	41.42	-	920,293
Aug 26, 2025	41.16	41.54	41.05	41.42	41.42	0.75%	1,268,736
Aug 25, 2025	41.39	41.67	41.04	41.11	41.11	-0.82%	914,635
Aug 22, 2025	41.78	41.80	41.33	41.45	41.45	0.31%	648,819
Aug 21, 2025	41.17	41.66	40.98	41.32	41.32	-	1,283,150
Aug 20, 2025	41.25	41.34	40.79	41.32	41.32	0.95%	1,297,415
Aug 19, 2025	40.82	41.11	40.69	40.93	40.93	0.15%	1,011,121
Aug 18, 2025	41.15	41.22	40.70	40.87	40.87	-0.73%	795,218
Aug 15, 2025	41.29	41.60	41.06	41.17	41.17	-0.72%	1,367,153
Aug 14, 2025	41.96	42.16	41.43	41.47	41.47	-1.59%	1,557,158
Aug 13, 2025	41.81	42.22	41.28	42.14	42.14	0.79%	1,734,644
Aug 12, 2025	41.47	41.91	41.36	41.81	41.81	0.72%	1,555,016
Aug 11, 2025	41.43	41.76	41.24	41.51	41.51	-0.31%	1,550,463
Aug 8, 2025	41.16	41.66	40.90	41.64	41.64	1.51%	1,742,910
Aug 7, 2025	41.00	41.71	40.79	41.02	41.02	-1.84%	1,701,935
Aug 6, 2025	42.33	42.58	41.65	41.79	41.05	-0.43%	1,937,485
Aug 5, 2025	43.11	43.24	41.22	41.97	41.23	-2.64%	3,737,541
Aug 4, 2025	42.79	43.43	42.79	43.11	42.35	1.39%	1,096,027
Aug 1, 2025	43.18	43.44	41.87	42.52	41.77	-2.32%	2,470,355
Jul 31, 2025	42.38	44.14	42.15	43.53	42.76	1.99%	2,505,453
Jul 30, 2025	41.75	43.28	41.22	42.68	41.93	3.47%	3,438,563