Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.25	34.55	34.13	34.22	34.22	0.15%	805,938
Dec 4, 2025	34.06	34.42	34.06	34.17	34.17	0.06%	827,390
Dec 3, 2025	33.30	34.22	33.30	34.15	34.15	2.89%	1,009,732
Dec 2, 2025	33.68	33.68	33.18	33.19	33.19	-1.34%	1,207,233
Dec 1, 2025	33.56	33.92	33.56	33.64	33.64	-0.12%	1,126,788
Nov 28, 2025	33.18	33.87	33.18	33.68	33.68	1.66%	1,029,005
Nov 26, 2025	32.79	33.32	32.75	33.13	33.13	1.28%	2,410,216
Nov 25, 2025	31.83	32.76	31.79	32.71	32.71	1.87%	2,669,975
Nov 24, 2025	32.60	32.61	31.74	32.11	32.11	-1.92%	2,418,464
Nov 21, 2025	32.63	32.86	32.24	32.74	32.74	0.43%	1,442,785
Nov 20, 2025	32.17	32.71	32.03	32.60	32.60	1.75%	3,167,043
Nov 19, 2025	32.15	32.38	31.81	32.04	32.04	-0.96%	1,643,243
Nov 18, 2025	32.50	32.75	32.32	32.35	32.35	-0.68%	2,005,335
Nov 17, 2025	33.37	33.71	32.51	32.57	32.57	-2.31%	1,521,650
Nov 14, 2025	33.23	33.55	32.97	33.34	33.34	0.69%	1,503,008
Nov 13, 2025	33.24	33.50	32.77	33.11	33.11	-0.57%	2,234,897
Nov 12, 2025	33.75	33.77	33.05	33.30	33.30	-1.77%	1,965,273
Nov 11, 2025	33.74	34.23	33.60	33.90	33.90	0.86%	1,245,047
Nov 10, 2025	34.01	34.22	33.38	33.61	33.61	-0.88%	2,528,927
Nov 7, 2025	33.40	34.08	33.17	33.91	33.91	1.22%	1,739,895
Nov 6, 2025	33.09	33.56	33.01	33.50	33.50	-0.92%	1,905,371
Nov 5, 2025	34.00	34.33	33.65	33.81	33.06	-0.29%	2,045,813
Nov 4, 2025	34.00	34.41	33.76	33.91	33.15	-1.62%	1,815,623
Nov 3, 2025	33.92	35.40	33.83	34.47	33.70	1.53%	2,328,465
Oct 31, 2025	34.27	34.59	33.95	33.95	33.19	-0.56%	1,635,787
Oct 30, 2025	33.75	34.21	33.55	34.14	33.38	1.16%	1,672,136
Oct 29, 2025	34.06	34.10	33.50	33.75	33.00	-0.30%	1,749,810
Oct 28, 2025	33.89	34.24	33.75	33.85	33.09	0.39%	2,295,883
Oct 27, 2025	34.01	34.13	33.44	33.72	32.97	-0.33%	1,547,586
Oct 24, 2025	33.87	33.98	33.68	33.83	33.07	0.27%	952,637
Oct 23, 2025	34.00	34.11	33.47	33.74	32.99	0.18%	1,429,228
Oct 22, 2025	33.31	33.82	33.07	33.68	32.93	1.29%	1,892,705
Oct 21, 2025	33.10	33.29	32.85	33.25	32.51	0.45%	1,015,613
Oct 20, 2025	33.06	33.36	32.85	33.10	32.36	1.29%	863,841
Oct 17, 2025	32.51	33.05	32.45	32.68	31.95	-0.27%	908,404
Oct 16, 2025	32.92	33.33	32.60	32.77	32.04	0.06%	2,249,386
Oct 15, 2025	32.30	32.86	32.30	32.75	32.02	1.83%	1,402,320
Oct 14, 2025	31.78	32.20	31.63	32.16	31.44	-0.43%	1,113,710
Oct 13, 2025	31.99	32.48	31.65	32.30	31.58	1.76%	1,560,948
Oct 10, 2025	32.60	32.73	31.72	31.74	31.03	-3.11%	1,348,380
Oct 9, 2025	33.43	33.54	32.76	32.76	32.03	-2.00%	1,426,035
Oct 8, 2025	33.19	33.51	32.79	33.43	32.68	0.30%	1,674,716
Oct 7, 2025	33.35	33.36	32.89	33.33	32.59	0.06%	2,278,638
Oct 6, 2025	34.47	34.47	33.28	33.31	32.57	-3.20%	1,844,029
Oct 3, 2025	34.55	34.60	34.25	34.41	33.64	0.20%	919,533
Oct 2, 2025	34.69	34.78	34.03	34.34	33.57	-0.89%	1,259,341
Oct 1, 2025	34.47	34.77	34.40	34.65	33.88	0.29%	1,051,290
Sep 30, 2025	34.40	34.72	34.25	34.55	33.78	-0.40%	1,177,613
Sep 29, 2025	35.06	35.10	34.22	34.69	33.92	-0.89%	1,461,669
Sep 26, 2025	34.85	35.38	34.81	35.00	34.22	0.40%	2,060,776