Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	38.18	38.41	37.44	37.56	37.56	-1.42%	847,101
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
May 6, 2025	37.76	38.32	37.09	37.24	36.54	0.98%	1,299,843
May 5, 2025	37.00	37.25	36.43	36.88	36.19	-0.81%	953,292
May 2, 2025	37.24	37.63	36.75	37.18	36.48	1.34%	712,958
May 1, 2025	37.26	37.71	36.60	36.69	36.00	-1.29%	756,888
Apr 30, 2025	37.77	38.48	36.68	37.17	36.47	-3.48%	1,088,038
Apr 29, 2025	38.58	39.07	38.29	38.51	37.79	-1.00%	713,738
Apr 28, 2025	38.65	38.98	38.32	38.90	38.17	0.31%	590,717
Apr 25, 2025	38.93	39.31	38.50	38.78	38.05	-0.46%	752,522
Apr 24, 2025	37.94	39.11	37.85	38.96	38.23	3.37%	528,817
Apr 23, 2025	38.03	38.41	37.46	37.69	36.98	0.69%	1,387,237
Apr 22, 2025	37.09	37.71	36.84	37.43	36.73	2.66%	610,331
Apr 21, 2025	37.24	37.36	36.01	36.46	35.78	-2.85%	735,982
Apr 17, 2025	36.78	38.22	36.78	37.53	36.83	2.04%	1,149,504
Apr 16, 2025	36.91	37.44	36.55	36.78	36.09	-0.38%	631,513
Apr 15, 2025	36.51	37.70	36.50	36.92	36.23	1.15%	920,738
Apr 14, 2025	36.42	36.71	35.89	36.50	35.81	2.30%	821,971
Apr 11, 2025	35.32	35.82	34.26	35.68	35.01	1.05%	1,006,727
Apr 10, 2025	36.13	36.15	34.58	35.31	34.65	-4.18%	1,975,675
Apr 9, 2025	34.59	37.40	33.59	36.85	36.16	4.60%	1,700,852
Apr 8, 2025	37.54	37.54	34.72	35.23	34.57	-2.46%	1,617,101
Apr 7, 2025	35.62	37.71	34.65	36.12	35.44	-2.88%	1,922,555
Apr 4, 2025	40.04	40.04	36.76	37.19	36.49	-9.56%	1,492,143
Apr 3, 2025	41.54	42.21	41.08	41.12	40.35	-4.13%	1,327,244
Apr 2, 2025	42.23	42.98	42.13	42.89	42.08	1.04%	574,274
Apr 1, 2025	42.09	42.50	41.87	42.45	41.65	0.38%	992,814
Mar 31, 2025	42.41	42.75	41.92	42.29	41.50	-0.49%	838,879
Mar 28, 2025	42.31	42.60	42.03	42.50	41.70	0.31%	754,390
Mar 27, 2025	42.84	43.12	42.33	42.37	41.57	-1.56%	1,271,473
Mar 26, 2025	43.17	43.62	42.82	43.04	42.23	0.30%	1,151,180
Mar 25, 2025	43.19	43.33	42.76	42.91	42.10	-0.16%	1,144,903