Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	38.75	41.16	38.65	41.00	41.00	6.74%	3,657,756
Jul 17, 2025	38.18	38.51	38.01	38.41	38.41	0.60%	938,785
Jul 16, 2025	38.08	38.39	37.83	38.18	38.18	0.26%	815,371
Jul 15, 2025	39.00	39.00	38.00	38.08	38.08	-2.28%	741,712
Jul 14, 2025	38.40	38.97	38.27	38.97	38.97	1.38%	983,885
Jul 11, 2025	38.39	38.84	38.32	38.44	38.44	0.44%	1,062,408
Jul 10, 2025	37.93	38.30	37.61	38.27	38.27	0.95%	1,134,332
Jul 9, 2025	38.10	38.19	37.80	37.91	37.91	-0.13%	1,044,710
Jul 8, 2025	37.79	38.17	37.67	37.96	37.96	0.34%	615,073
Jul 7, 2025	38.15	38.23	37.64	37.83	37.83	-0.99%	875,121
Jul 3, 2025	38.35	38.56	37.82	38.21	38.21	-0.42%	684,750
Jul 2, 2025	38.16	38.47	37.42	38.37	38.37	1.08%	2,792,548
Jul 1, 2025	38.53	38.54	37.76	37.96	37.96	-1.43%	1,371,340
Jun 30, 2025	38.52	38.76	38.34	38.51	38.51	-0.13%	1,461,786
Jun 27, 2025	38.74	39.20	38.36	38.56	38.56	-0.77%	1,484,600
Jun 26, 2025	37.80	38.90	37.80	38.86	38.86	2.86%	1,708,703
Jun 25, 2025	38.21	38.34	37.65	37.78	37.78	-1.15%	1,186,181
Jun 24, 2025	37.89	38.49	37.79	38.22	38.22	0.50%	1,265,539
Jun 23, 2025	38.65	38.96	37.87	38.03	38.03	-1.22%	1,480,679
Jun 20, 2025	38.49	38.80	38.24	38.50	38.50	-0.18%	4,630,823
Jun 18, 2025	38.95	39.30	38.49	38.57	38.57	-0.98%	1,375,967
Jun 17, 2025	39.05	39.46	38.78	38.95	38.95	0.05%	1,303,702
Jun 16, 2025	39.54	40.04	38.67	38.93	38.93	-1.62%	1,434,139
Jun 13, 2025	39.74	39.99	39.36	39.57	39.57	0.30%	1,788,394
Jun 12, 2025	39.16	39.46	38.85	39.45	39.45	0.43%	753,614
Jun 11, 2025	38.90	39.30	38.76	39.28	39.28	1.24%	904,072
Jun 10, 2025	39.00	39.40	38.73	38.80	38.80	-0.05%	566,638
Jun 9, 2025	39.33	39.33	38.64	38.82	38.82	-0.41%	1,196,161
Jun 6, 2025	38.47	39.12	38.47	38.98	38.98	1.59%	711,868
Jun 5, 2025	37.73	38.60	37.50	38.37	38.37	2.16%	1,155,083
Jun 4, 2025	38.18	38.41	37.44	37.56	37.56	-1.42%	1,054,972
Jun 3, 2025	37.57	38.45	37.41	38.10	38.10	1.36%	1,545,892
Jun 2, 2025	37.22	37.84	36.65	37.59	37.59	1.59%	1,962,401
May 30, 2025	37.18	37.26	36.78	37.00	37.00	-0.75%	2,837,701
May 29, 2025	37.40	37.43	36.85	37.28	37.28	-2.38%	6,186,985
May 28, 2025	38.63	38.63	37.98	38.19	38.19	-0.91%	604,311
May 27, 2025	38.52	38.65	38.16	38.54	38.54	1.00%	489,184
May 23, 2025	37.74	38.23	37.62	38.16	38.16	0.39%	695,379
May 22, 2025	38.00	38.43	37.40	38.01	38.01	-0.21%	556,517
May 21, 2025	38.81	38.81	38.07	38.09	38.09	-1.91%	1,024,182
May 20, 2025	38.56	39.19	38.37	38.83	38.83	2.16%	1,150,798
May 19, 2025	38.49	38.52	37.78	38.01	38.01	-2.24%	1,147,756
May 16, 2025	38.87	39.32	38.56	38.88	38.88	0.05%	419,348
May 15, 2025	38.60	38.97	38.40	38.86	38.86	0.10%	523,919
May 14, 2025	38.62	39.15	38.40	38.82	38.82	-0.38%	704,043
May 13, 2025	38.39	39.42	38.33	38.97	38.97	1.83%	677,812
May 12, 2025	37.60	38.38	37.25	38.27	38.27	3.43%	797,422
May 9, 2025	37.38	37.47	36.73	37.00	37.00	-0.19%	635,558
May 8, 2025	37.07	37.59	36.81	37.07	37.07	-1.15%	776,621
May 7, 2025	37.29	37.77	37.18	37.50	36.80	0.70%	1,020,346