Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.60	38.26	37.25	38.15	-	3.11%	308,302
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
Mar 24, 2025	43.10	43.66	42.73	42.98	42.17	0.54%	891,042
Mar 21, 2025	43.25	43.40	42.37	42.75	41.95	-1.77%	6,389,916
Mar 20, 2025	43.62	43.99	43.36	43.52	42.70	-0.82%	943,018
Mar 19, 2025	43.34	44.05	43.26	43.88	43.06	1.55%	1,352,882
Mar 18, 2025	43.56	43.98	43.03	43.21	42.40	0.09%	893,310
Mar 17, 2025	42.04	43.42	41.97	43.17	42.36	2.57%	1,205,569
Mar 14, 2025	40.92	42.31	40.77	42.09	41.30	3.47%	1,225,359
Mar 13, 2025	40.82	41.26	40.48	40.68	39.92	0.10%	793,918
Mar 12, 2025	40.75	41.26	40.46	40.64	39.88	0.02%	954,165
Mar 11, 2025	40.49	41.06	40.26	40.63	39.87	0.72%	1,083,979
Mar 10, 2025	40.31	40.88	39.86	40.34	39.58	0.02%	1,160,293
Mar 7, 2025	39.75	40.58	39.06	40.33	39.57	1.46%	1,658,908
Mar 6, 2025	40.24	40.49	39.55	39.75	39.00	-1.34%	1,135,810
Mar 5, 2025	40.26	40.54	39.61	40.29	39.53	-0.54%	1,083,882
Mar 4, 2025	40.59	41.16	39.54	40.51	39.75	-1.58%	1,647,231
Mar 3, 2025	41.81	42.31	40.89	41.16	40.39	-1.37%	2,129,397