Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.76	36.68	35.69	36.20	36.20	0.95%	4,899,887
Dec 19, 2024	35.91	36.84	35.86	35.86	35.86	0.79%	1,374,123
Dec 18, 2024	36.04	36.53	35.58	35.58	35.58	-1.28%	1,257,200
Dec 17, 2024	35.96	36.12	35.53	36.04	36.04	-0.52%	911,900
Dec 16, 2024	36.54	36.99	36.23	36.23	36.23	-1.28%	716,800
Dec 13, 2024	35.77	36.76	35.65	36.70	36.70	2.60%	781,000
Dec 12, 2024	36.00	36.56	35.57	35.77	35.77	-0.58%	621,800
Dec 11, 2024	36.05	36.30	35.87	35.98	35.98	0.08%	691,434
Dec 10, 2024	36.04	36.51	35.94	35.95	35.95	-0.17%	605,437
Dec 9, 2024	37.40	37.65	35.99	36.01	36.01	-3.67%	1,098,318
Dec 6, 2024	37.12	37.59	36.73	37.38	37.38	0.59%	860,973
Dec 5, 2024	37.06	37.47	37.06	37.16	37.16	0.08%	332,915
Dec 4, 2024	37.75	37.76	36.88	37.13	37.13	-1.38%	544,316
Dec 3, 2024	36.96	37.68	36.85	37.65	37.65	1.84%	589,900
Dec 2, 2024	37.83	37.93	36.48	36.97	36.97	-2.45%	772,316
Nov 29, 2024	37.23	38.23	37.23	37.90	37.90	1.58%	427,603
Nov 27, 2024	37.21	37.62	36.98	37.31	37.31	0.48%	510,611
Nov 26, 2024	36.50	37.20	36.47	37.13	37.13	1.39%	653,600
Nov 25, 2024	36.95	37.20	36.37	36.62	36.62	-0.44%	1,058,014
Nov 22, 2024	36.81	37.09	36.58	36.78	36.78	-0.11%	781,912
Nov 21, 2024	36.40	37.05	36.40	36.82	36.82	2.08%	690,754
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%	693,400
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	33.88	-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%	1,444,900
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	34.22	-1.64%	528,517
Oct 25, 2024	35.69	35.76	35.32	35.47	34.79	-0.37%	666,300
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	34.81	-0.03%	434,300
Oct 22, 2024	35.43	35.75	35.40	35.50	34.82	-0.25%	345,000
Oct 21, 2024	35.67	35.95	35.50	35.59	34.91	0.11%	1,061,300
Oct 18, 2024	35.78	35.78	35.37	35.55	34.87	-0.22%	622,600
Oct 17, 2024	36.04	36.15	35.63	35.63	34.95	-1.03%	509,800
Oct 16, 2024	35.95	36.10	35.79	36.00	35.31	0.42%	534,100
Oct 15, 2024	36.00	36.17	35.66	35.85	35.17	-1.10%	655,500
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%	745,900
Oct 10, 2024	35.82	36.10	35.59	35.71	35.03	-0.42%	500,500
Oct 9, 2024	35.66	35.96	35.48	35.86	35.18	0.06%	795,400
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	35.41	-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	35.20	1.47%	878,006
Oct 1, 2024	35.24	35.45	35.02	35.37	34.69	0.28%	1,182,400
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	34.30	-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	35.20	0.90%	945,900
Sep 20, 2024	35.65	35.70	35.24	35.57	34.89	-0.28%	1,776,900
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	36.24	-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	34.74	-1.31%	650,900
Sep 6, 2024	36.27	36.41	35.62	35.89	35.20	-0.55%	556,000
Sep 5, 2024	36.56	36.69	35.95	36.09	35.40	-0.69%	305,125
Sep 4, 2024	36.57	36.71	36.06	36.34	35.65	-0.60%	546,500
Sep 3, 2024	37.19	37.19	36.31	36.56	35.86	-2.12%	806,400
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	35.87	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	36.27	-1.47%	698,027
Aug 26, 2024	37.27	37.66	37.05	37.53	36.81	1.16%	569,400
Aug 23, 2024	36.87	37.18	36.77	37.10	36.39	1.34%	405,300
Aug 22, 2024	36.55	36.84	36.44	36.61	35.91	0.33%	331,025
Aug 21, 2024	36.65	36.78	36.21	36.49	35.79	0.44%	689,300
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	36.28	1.07%	759,100
Aug 16, 2024	35.78	36.64	35.70	36.60	35.90	2.09%	805,900
Aug 15, 2024	35.72	35.93	35.05	35.85	35.17	0.90%	3,311,500
Aug 14, 2024	34.99	35.54	34.79	35.53	34.85	1.78%	833,887
Aug 13, 2024	35.21	35.24	34.70	34.91	34.24	-0.68%	1,103,900
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	34.84	-1.36%	699,300
Aug 8, 2024	34.91	36.06	34.83	36.01	35.32	0.98%	1,115,825
Aug 7, 2024	36.66	36.99	35.66	35.66	34.32	-1.36%	839,475
Aug 6, 2024	35.61	36.65	35.50	36.15	34.80	2.32%	792,400
Aug 5, 2024	35.37	35.73	34.81	35.33	34.01	-3.36%	783,800
Aug 2, 2024	36.65	36.85	35.72	36.56	35.19	-1.06%	1,087,515
Aug 1, 2024	37.66	38.03	36.60	36.95	35.57	-1.41%	974,700