Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	36.78	38.22	36.78	37.53	37.53	2.04%	1,149,486
Apr 16, 2025	36.91	37.44	36.55	36.78	36.78	-0.38%	631,513
Apr 15, 2025	36.51	37.70	36.50	36.92	36.92	1.15%	920,738
Apr 14, 2025	36.42	36.71	35.89	36.50	36.50	2.30%	821,971
Apr 11, 2025	35.32	35.82	34.26	35.68	35.68	1.05%	1,006,727
Apr 10, 2025	36.13	36.15	34.58	35.31	35.31	-4.18%	1,975,675
Apr 9, 2025	34.59	37.40	33.59	36.85	36.85	4.60%	1,700,852
Apr 8, 2025	37.54	37.54	34.72	35.23	35.23	-2.46%	1,617,101
Apr 7, 2025	35.62	37.71	34.65	36.12	36.12	-2.88%	1,922,555
Apr 4, 2025	40.04	40.04	36.76	37.19	37.19	-9.56%	1,492,143
Apr 3, 2025	41.54	42.21	41.08	41.12	41.12	-4.13%	1,327,244
Apr 2, 2025	42.23	42.98	42.13	42.89	42.89	1.04%	574,274
Apr 1, 2025	42.09	42.50	41.87	42.45	42.45	0.38%	992,814
Mar 31, 2025	42.41	42.75	41.92	42.29	42.29	-0.49%	838,879
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