Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.31	42.60	42.03	42.50	42.50	0.31%	754,390
Mar 27, 2025	42.84	43.12	42.33	42.37	42.37	-1.56%	1,271,473
Mar 26, 2025	43.17	43.62	42.82	43.04	43.04	0.30%	1,151,180
Mar 25, 2025	43.19	43.33	42.76	42.91	42.91	-0.16%	1,144,903
Mar 24, 2025	43.10	43.66	42.73	42.98	42.98	0.54%	891,042
Mar 21, 2025	43.25	43.40	42.37	42.75	42.75	-1.77%	6,389,916
Mar 20, 2025	43.62	43.99	43.36	43.52	43.52	-0.82%	943,018
Mar 19, 2025	43.34	44.05	43.26	43.88	43.88	1.55%	1,352,882
Mar 18, 2025	43.56	43.98	43.03	43.21	43.21	0.09%	893,310
Mar 17, 2025	42.04	43.42	41.97	43.17	43.17	2.57%	1,205,569
Mar 14, 2025	40.92	42.31	40.77	42.09	42.09	3.47%	1,225,359
Mar 13, 2025	40.82	41.26	40.48	40.68	40.68	0.10%	793,918
Mar 12, 2025	40.75	41.26	40.46	40.64	40.64	0.02%	954,165
Mar 11, 2025	40.49	41.06	40.26	40.63	40.63	0.72%	1,083,979
Mar 10, 2025	40.31	40.88	39.86	40.34	40.34	0.02%	1,160,293
Mar 7, 2025	39.75	40.58	39.06	40.33	40.33	1.46%	1,658,908
Mar 6, 2025	40.24	40.49	39.55	39.75	39.75	-1.34%	1,135,810
Mar 5, 2025	40.26	40.54	39.61	40.29	40.29	-0.54%	1,083,882
Mar 4, 2025	40.59	41.16	39.54	40.51	40.51	-1.58%	1,647,231
Mar 3, 2025	41.81	42.31	40.89	41.16	41.16	-1.37%	2,129,397
Feb 28, 2025	40.85	41.78	40.77	41.73	41.73	1.43%	1,463,937
Feb 27, 2025	40.50	41.73	40.13	41.14	41.14	1.63%	1,040,115
Feb 26, 2025	40.23	40.70	39.80	40.48	40.48	1.10%	1,148,113
Feb 25, 2025	40.56	40.62	39.46	40.04	40.04	-1.18%	1,740,720
Feb 24, 2025	40.76	41.06	40.13	40.52	40.52	-0.30%	993,428
Feb 21, 2025	41.08	41.16	40.22	40.64	40.64	-1.50%	1,090,917
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