Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.43	36.54	35.82	36.07	36.07	-0.66%	506,549
Nov 19, 2024	35.83	36.31	35.65	36.31	36.31	1.14%	679,098
Nov 18, 2024	35.44	36.02	35.39	35.90	35.90	1.58%	832,104
Nov 15, 2024	35.23	35.97	35.23	35.34	35.34	0.40%	927,817
Nov 14, 2024	34.25	35.22	34.25	35.20	35.20	2.92%	833,314
Nov 13, 2024	34.70	34.87	34.19	34.20	34.20	-1.75%	686,083
Nov 12, 2024	35.30	35.35	34.74	34.81	34.81	-1.05%	412,003
Nov 11, 2024	35.17	35.56	35.11	35.18	35.18	0.31%	395,993
Nov 8, 2024	35.32	35.38	34.71	35.07	35.07	-0.90%	966,843
Nov 7, 2024	34.94	35.47	34.70	35.39	35.39	-1.31%	693,394
Nov 6, 2024	35.50	35.88	34.96	35.86	35.18	3.31%	961,223
Nov 5, 2024	34.72	34.88	34.57	34.71	34.05	0.49%	756,232
Nov 4, 2024	34.61	34.89	34.54	34.54	33.89	-0.20%	873,242
Nov 1, 2024	34.75	35.00	34.53	34.61	33.95	-0.12%	855,454
Oct 31, 2024	34.36	34.84	34.23	34.65	33.99	-0.03%	823,415
Oct 30, 2024	34.56	34.84	34.12	34.66	34.00	-0.49%	1,444,883
Oct 29, 2024	35.01	35.01	34.50	34.83	34.17	-0.17%	944,554
Oct 28, 2024	35.30	35.37	34.86	34.89	34.23	-1.64%	528,517
Oct 25, 2024	35.69	35.76	35.32	35.47	34.80	-0.37%	666,285
Oct 24, 2024	35.60	35.70	35.38	35.60	34.92	0.31%	424,339
Oct 23, 2024	35.50	35.68	35.20	35.49	34.82	-0.03%	434,284
Oct 22, 2024	35.43	35.75	35.40	35.50	34.83	-0.25%	344,955
Oct 21, 2024	35.67	35.95	35.50	35.59	34.92	0.11%	1,061,270
Oct 18, 2024	35.78	35.78	35.37	35.55	34.88	-0.22%	622,561
Oct 17, 2024	36.04	36.15	35.63	35.63	34.95	-1.03%	509,765
Oct 16, 2024	35.95	36.10	35.79	36.00	35.32	0.42%	534,065
Oct 15, 2024	36.00	36.17	35.66	35.85	35.17	-1.10%	655,485
Oct 14, 2024	36.16	36.44	36.16	36.25	35.56	0.25%	722,206
Oct 11, 2024	35.79	36.16	35.67	36.16	35.47	1.26%	745,872
Oct 10, 2024	35.82	36.10	35.59	35.71	35.03	-0.42%	500,452
Oct 9, 2024	35.66	35.96	35.48	35.86	35.18	0.06%	795,372
Oct 8, 2024	35.91	35.98	35.43	35.84	35.16	-0.72%	684,645
Oct 7, 2024	36.34	36.47	35.87	36.10	35.42	-0.69%	1,431,148
Oct 4, 2024	36.25	36.40	35.96	36.35	35.66	0.33%	599,016
Oct 3, 2024	35.89	36.45	35.53	36.23	35.54	0.95%	924,555
Oct 2, 2024	35.53	35.91	35.37	35.89	35.21	1.47%	878,006
Oct 1, 2024	35.24	35.45	35.02	35.37	34.70	0.28%	1,182,372
Sep 30, 2024	35.29	35.38	34.86	35.27	34.60	0.23%	805,002
Sep 27, 2024	34.99	35.19	34.79	35.19	34.52	0.63%	499,209
Sep 26, 2024	35.55	35.83	34.80	34.97	34.31	-2.21%	785,748
Sep 25, 2024	35.60	36.09	35.50	35.76	35.08	0.45%	1,390,307
Sep 24, 2024	36.00	36.12	35.18	35.60	34.92	-0.81%	1,254,842
Sep 23, 2024	35.55	35.98	35.50	35.89	35.21	0.90%	945,894
Sep 20, 2024	35.65	35.70	35.24	35.57	34.90	-0.28%	1,776,880
Sep 19, 2024	35.78	36.03	35.57	35.67	34.99	-3.25%	5,569,829
Sep 18, 2024	36.93	37.16	36.56	36.87	36.17	-0.22%	403,720
Sep 17, 2024	37.20	37.41	36.71	36.95	36.25	-0.62%	614,431
Sep 16, 2024	36.92	37.24	36.72	37.18	36.47	1.28%	435,337
Sep 13, 2024	36.30	36.79	36.26	36.71	36.01	1.61%	436,712
Sep 12, 2024	35.90	36.25	35.67	36.13	35.44	0.75%	318,762
Sep 11, 2024	35.63	35.99	35.30	35.86	35.18	0.31%	344,007
Sep 10, 2024	35.79	35.94	35.35	35.75	35.07	0.93%	850,628
Sep 9, 2024	35.97	36.00	35.41	35.42	34.75	-1.31%	650,894
Sep 6, 2024	36.27	36.41	35.62	35.89	35.21	-0.55%	555,950
Sep 5, 2024	36.56	36.69	35.95	36.09	35.41	-0.69%	305,125
Sep 4, 2024	36.57	36.71	36.06	36.34	35.65	-0.60%	546,484
Sep 3, 2024	37.19	37.19	36.31	36.56	35.87	-2.12%	806,375
Aug 30, 2024	36.44	37.39	36.41	37.35	36.64	2.13%	1,361,522
Aug 29, 2024	36.20	36.88	36.20	36.57	35.88	1.19%	995,922
Aug 28, 2024	36.91	36.98	36.12	36.14	35.45	-2.27%	711,307
Aug 27, 2024	37.46	37.55	36.91	36.98	36.28	-1.47%	698,027
Aug 26, 2024	37.27	37.66	37.05	37.53	36.82	1.16%	569,370
Aug 23, 2024	36.87	37.18	36.77	37.10	36.40	1.34%	405,258
Aug 22, 2024	36.55	36.84	36.44	36.61	35.92	0.33%	331,025
Aug 21, 2024	36.65	36.78	36.21	36.49	35.80	0.44%	689,296
Aug 20, 2024	36.99	37.08	36.28	36.33	35.64	-1.78%	411,440
Aug 19, 2024	36.61	37.10	36.48	36.99	36.29	1.07%	759,073
Aug 16, 2024	35.78	36.64	35.70	36.60	35.91	2.09%	805,886
Aug 15, 2024	35.72	35.93	35.05	35.85	35.17	0.90%	3,311,454
Aug 14, 2024	34.99	35.54	34.79	35.53	34.86	1.78%	833,887
Aug 13, 2024	35.21	35.25	34.70	34.91	34.25	-0.68%	1,103,860
Aug 12, 2024	35.72	35.89	35.13	35.15	34.48	-1.04%	676,948
Aug 9, 2024	36.10	36.10	35.21	35.52	34.85	-1.36%	699,275
Aug 8, 2024	34.91	36.06	34.83	36.01	35.33	0.98%	1,115,825
Aug 7, 2024	36.66	36.99	35.66	35.66	34.35	-1.36%	839,475
Aug 6, 2024	35.61	36.65	35.50	36.15	34.82	2.32%	792,354
Aug 5, 2024	35.37	35.73	34.81	35.33	34.03	-3.36%	783,791
Aug 2, 2024	36.65	36.85	35.72	36.56	35.21	-1.06%	1,087,515
Aug 1, 2024	37.66	38.03	36.60	36.95	35.59	-1.41%	974,664
Jul 31, 2024	38.04	38.04	37.42	37.48	36.10	-0.64%	1,028,896
Jul 30, 2024	37.47	38.00	37.29	37.72	36.33	1.29%	809,130
Jul 29, 2024	37.37	37.43	37.11	37.24	35.87	-0.21%	528,308
Jul 26, 2024	37.47	37.60	37.05	37.32	35.95	0.30%	558,370
Jul 25, 2024	37.60	37.77	37.13	37.21	35.84	-0.80%	546,952
Jul 24, 2024	38.47	38.65	37.40	37.51	36.13	-2.34%	1,157,131
Jul 23, 2024	38.56	38.65	38.22	38.41	37.00	-0.49%	647,948
Jul 22, 2024	38.74	38.91	38.35	38.60	37.18	0.26%	585,313
Jul 19, 2024	38.63	38.77	38.31	38.50	37.08	-	534,870
Jul 18, 2024	38.47	38.80	38.27	38.50	37.08	-	835,063
Jul 17, 2024	38.71	39.11	38.41	38.50	37.08	-0.28%	947,178
Jul 16, 2024	38.45	38.62	38.24	38.61	37.19	0.73%	1,064,717
Jul 15, 2024	38.31	38.61	38.17	38.33	36.92	0.60%	520,420
Jul 12, 2024	37.79	38.15	37.62	38.10	36.70	1.22%	487,259
Jul 11, 2024	37.64	37.73	37.40	37.64	36.25	0.24%	437,585
Jul 10, 2024	37.28	37.55	37.00	37.55	36.17	1.02%	413,778
Jul 9, 2024	37.12	37.38	36.84	37.17	35.80	0.13%	558,131
Jul 8, 2024	37.18	37.30	37.01	37.12	35.75	0.19%	535,175
Jul 5, 2024	37.33	37.36	36.77	37.05	35.69	-0.56%	500,531
Jul 3, 2024	36.91	37.31	36.76	37.26	35.89	1.36%	389,715
Jul 2, 2024	36.92	37.16	36.61	36.76	35.41	-0.03%	590,998