Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	40.81	41.40	40.37	41.26	41.26	0.15%	995,545
Feb 19, 2025	41.10	41.52	40.74	41.20	41.20	0.51%	1,316,660
Feb 18, 2025	40.24	41.13	39.95	40.99	40.99	2.78%	1,497,640
Feb 14, 2025	39.64	40.78	39.64	39.88	39.88	0.73%	1,175,719
Feb 13, 2025	38.69	39.65	38.65	39.59	39.59	1.77%	1,355,496
Feb 12, 2025	39.36	39.36	38.60	38.90	38.90	-1.19%	1,645,547
Feb 11, 2025	39.50	39.67	39.25	39.37	39.37	-3.62%	3,954,472
Feb 10, 2025	40.60	41.24	40.28	40.85	40.85	0.89%	936,600
Feb 7, 2025	40.46	40.79	40.11	40.49	40.49	0.07%	589,277
Feb 6, 2025	41.15	41.21	40.07	40.46	40.46	-3.46%	738,545
Feb 5, 2025	41.04	41.91	41.04	41.91	41.20	2.27%	1,215,395
Feb 4, 2025	41.44	41.70	40.89	40.98	40.28	-0.97%	1,366,455
Feb 3, 2025	40.25	41.98	40.05	41.38	40.68	2.15%	1,045,190
Jan 31, 2025	41.70	41.90	40.50	40.51	39.82	-3.34%	1,188,683
Jan 30, 2025	41.80	42.07	40.67	41.91	41.20	0.50%	3,591,858
Jan 29, 2025	41.37	42.15	40.55	41.70	40.99	2.03%	1,752,796
Jan 28, 2025	40.49	41.10	40.00	40.87	40.17	1.69%	801,429
Jan 27, 2025	41.18	41.48	39.83	40.19	39.51	-2.64%	1,033,175
Jan 24, 2025	40.82	41.45	40.79	41.28	40.58	1.08%	765,643
Jan 23, 2025	40.89	41.09	40.48	40.84	40.14	0.22%	862,230
Jan 22, 2025	41.15	41.25	40.45	40.75	40.06	-0.80%	1,220,253
Jan 21, 2025	41.25	41.61	40.95	41.08	40.38	-0.48%	1,548,447
Jan 17, 2025	40.02	41.37	40.02	41.28	40.58	2.43%	1,042,484
Jan 16, 2025	39.36	40.38	39.36	40.30	39.61	2.08%	922,671
Jan 15, 2025	40.45	40.45	39.25	39.48	38.81	-1.47%	963,157
Jan 14, 2025	39.06	40.60	38.94	40.07	39.39	3.09%	1,211,597
Jan 13, 2025	38.00	38.88	38.00	38.87	38.21	2.61%	734,545
Jan 10, 2025	38.50	38.72	37.51	37.88	37.24	-1.43%	608,455
Jan 8, 2025	37.90	38.44	37.79	38.43	37.78	1.32%	657,135
Jan 7, 2025	38.08	38.38	37.79	37.93	37.28	-0.03%	702,147
Jan 6, 2025	37.86	38.41	37.81	37.94	37.29	0.24%	504,939
Jan 3, 2025	37.79	38.19	37.69	37.85	37.21	0.69%	386,038
Jan 2, 2025	37.25	37.82	37.19	37.59	36.95	1.51%	466,982
Dec 31, 2024	37.10	37.57	36.79	37.03	36.40	0.05%	798,596
Dec 30, 2024	36.56	37.16	35.95	37.01	36.38	1.29%	668,506
Dec 27, 2024	36.21	36.54	36.01	36.54	35.92	0.47%	955,735
Dec 26, 2024	37.18	37.34	36.25	36.37	35.75	-2.49%	730,181
Dec 24, 2024	36.92	37.67	36.73	37.30	36.67	1.55%	462,570
Dec 23, 2024	36.19	36.88	35.92	36.73	36.10	1.46%	778,585
Dec 20, 2024	35.76	36.68	35.69	36.20	35.58	0.95%	4,899,888
Dec 19, 2024	35.91	36.84	35.86	35.86	35.25	0.79%	1,374,123
Dec 18, 2024	36.04	36.53	35.58	35.58	34.97	-1.28%	1,257,186
Dec 17, 2024	35.96	36.12	35.53	36.04	35.43	-0.52%	911,896
Dec 16, 2024	36.54	36.99	36.23	36.23	35.61	-1.28%	716,763
Dec 13, 2024	35.77	36.76	35.65	36.70	36.08	2.60%	780,950
Dec 12, 2024	36.00	36.56	35.57	35.77	35.16	-0.58%	621,757
Dec 11, 2024	36.05	36.30	35.87	35.98	35.37	0.08%	691,434
Dec 10, 2024	36.04	36.51	35.94	35.95	35.34	-0.17%	605,437
Dec 9, 2024	37.40	37.65	36.00	36.01	35.40	-3.67%	1,098,318
Dec 6, 2024	37.12	37.59	36.73	37.38	36.74	0.59%	860,973
Dec 5, 2024	37.06	37.47	37.06	37.16	36.53	0.08%	332,915
Dec 4, 2024	37.75	37.76	36.88	37.13	36.50	-1.38%	544,316
Dec 3, 2024	36.96	37.68	36.85	37.65	37.01	1.84%	589,869
Dec 2, 2024	37.83	37.93	36.48	36.97	36.34	-2.45%	772,316
Nov 29, 2024	37.23	38.23	37.23	37.90	37.25	1.58%	427,603
Nov 27, 2024	37.21	37.62	36.98	37.31	36.67	0.48%	510,611
Nov 26, 2024	36.50	37.20	36.47	37.13	36.50	1.39%	653,563
Nov 25, 2024	36.95	37.20	36.37	36.62	36.00	-0.44%	1,058,014
Nov 22, 2024	36.81	37.09	36.58	36.78	36.15	-0.11%	781,912
Nov 21, 2024	36.40	37.05	36.40	36.82	36.19	2.08%	690,754
Nov 20, 2024	36.43	36.54	35.82	36.07	35.46	-0.66%	506,549
Nov 19, 2024	35.83	36.31	35.65	36.31	35.69	1.14%	679,098
Nov 18, 2024	35.44	36.02	35.39	35.90	35.29	1.58%	832,104
Nov 15, 2024	35.23	35.97	35.23	35.34	34.74	0.40%	927,817
Nov 14, 2024	34.25	35.22	34.25	35.20	34.60	2.92%	833,314
Nov 13, 2024	34.70	34.87	34.19	34.20	33.62	-1.75%	686,083
Nov 12, 2024	35.30	35.35	34.74	34.81	34.22	-1.05%	412,003
Nov 11, 2024	35.17	35.56	35.11	35.18	34.58	0.31%	395,993
Nov 8, 2024	35.32	35.38	34.71	35.07	34.47	-0.90%	966,843
Nov 7, 2024	34.94	35.47	34.70	35.39	34.79	-1.31%	693,394
Nov 6, 2024	35.50	35.88	34.96	35.86	34.58	3.31%	961,223
Nov 5, 2024	34.72	34.88	34.57	34.71	33.47	0.49%	756,232
Nov 4, 2024	34.61	34.89	34.54	34.54	33.31	-0.20%	873,242
Nov 1, 2024	34.75	35.00	34.53	34.61	33.38	-0.12%	855,454
Oct 31, 2024	34.36	34.84	34.23	34.65	33.41	-0.03%	823,415
Oct 30, 2024	34.56	34.84	34.12	34.66	33.42	-0.49%	1,444,883
Oct 29, 2024	35.01	35.01	34.50	34.83	33.59	-0.17%	944,554
Oct 28, 2024	35.30	35.37	34.86	34.89	33.65	-1.64%	528,517
Oct 25, 2024	35.69	35.76	35.32	35.47	34.20	-0.37%	666,285
Oct 24, 2024	35.60	35.70	35.38	35.60	34.33	0.31%	424,339
Oct 23, 2024	35.50	35.68	35.20	35.49	34.22	-0.03%	434,284
Oct 22, 2024	35.43	35.75	35.40	35.50	34.23	-0.25%	344,955
Oct 21, 2024	35.67	35.95	35.50	35.59	34.32	0.11%	1,061,270
Oct 18, 2024	35.78	35.78	35.37	35.55	34.28	-0.22%	622,561
Oct 17, 2024	36.04	36.15	35.63	35.63	34.36	-1.03%	509,765
Oct 16, 2024	35.95	36.10	35.79	36.00	34.72	0.42%	534,065
Oct 15, 2024	36.00	36.17	35.66	35.85	34.57	-1.10%	655,485
Oct 14, 2024	36.16	36.44	36.16	36.25	34.96	0.25%	722,206
Oct 11, 2024	35.79	36.16	35.67	36.16	34.87	1.26%	745,872
Oct 10, 2024	35.82	36.10	35.59	35.71	34.44	-0.42%	500,452
Oct 9, 2024	35.66	35.96	35.48	35.86	34.58	0.06%	795,372
Oct 8, 2024	35.91	35.98	35.43	35.84	34.56	-0.72%	684,645
Oct 7, 2024	36.34	36.47	35.87	36.10	34.81	-0.69%	1,431,148
Oct 4, 2024	36.25	36.40	35.96	36.35	35.05	0.33%	599,016
Oct 3, 2024	35.89	36.45	35.53	36.23	34.94	0.95%	924,555
Oct 2, 2024	35.53	35.91	35.37	35.89	34.61	1.47%	878,006
Oct 1, 2024	35.24	35.45	35.02	35.37	34.11	0.28%	1,182,372
Sep 30, 2024	35.29	35.38	34.86	35.27	34.01	0.23%	805,002
Sep 27, 2024	34.99	35.19	34.79	35.19	33.93	0.63%	499,209
Sep 26, 2024	35.55	35.83	34.80	34.97	33.72	-2.21%	785,748