Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.35	41.35	41.35	41.30	-	-0.41%	9,562
Aug 14, 2025	41.96	42.16	41.43	41.47	41.47	-1.59%	1,557,158
Aug 13, 2025	41.81	42.22	41.28	42.14	42.14	0.79%	1,734,644
Aug 12, 2025	41.47	41.91	41.36	41.81	41.81	0.72%	1,555,016
Aug 11, 2025	41.43	41.76	41.24	41.51	41.51	-0.31%	1,550,463
Aug 8, 2025	41.16	41.66	40.90	41.64	41.64	1.51%	1,742,910
Aug 7, 2025	41.00	41.71	40.79	41.02	41.02	-1.84%	1,701,935
Aug 6, 2025	42.33	42.58	41.65	41.79	41.05	-0.43%	1,937,485
Aug 5, 2025	43.11	43.24	41.22	41.97	41.23	-2.64%	3,737,541
Aug 4, 2025	42.79	43.43	42.79	43.11	42.35	1.39%	1,096,027
Aug 1, 2025	43.18	43.44	41.87	42.52	41.77	-2.32%	2,470,355
Jul 31, 2025	42.38	44.14	42.15	43.53	42.76	1.99%	2,505,453
Jul 30, 2025	41.75	43.28	41.22	42.68	41.93	3.47%	3,438,563
Jul 29, 2025	40.75	41.36	40.43	41.25	40.52	2.26%	1,816,860
Jul 28, 2025	40.70	40.74	39.82	40.34	39.63	0.15%	1,190,625
Jul 25, 2025	40.13	40.77	40.01	40.28	39.57	2.05%	2,852,827
Jul 24, 2025	38.95	39.48	38.55	39.47	38.77	1.31%	2,079,650
Jul 23, 2025	39.49	39.60	38.86	38.96	38.27	-1.09%	1,805,498
Jul 22, 2025	39.51	40.02	39.05	39.39	38.70	-0.20%	2,285,331
Jul 21, 2025	41.00	41.03	39.29	39.47	38.77	-3.73%	2,783,965
Jul 18, 2025	38.75	41.16	38.65	41.00	40.28	6.74%	3,657,756
Jul 17, 2025	38.18	38.51	38.01	38.41	37.73	0.60%	938,785
Jul 16, 2025	38.08	38.39	37.83	38.18	37.51	0.26%	815,371
Jul 15, 2025	39.00	39.00	38.00	38.08	37.41	-2.28%	741,712
Jul 14, 2025	38.40	38.97	38.27	38.97	38.28	1.38%	983,885
Jul 11, 2025	38.39	38.84	38.32	38.44	37.76	0.44%	1,062,408
Jul 10, 2025	37.93	38.30	37.61	38.27	37.60	0.95%	1,134,332
Jul 9, 2025	38.10	38.19	37.80	37.91	37.24	-0.13%	1,044,710
Jul 8, 2025	37.79	38.17	37.67	37.96	37.29	0.34%	615,073
Jul 7, 2025	38.15	38.23	37.64	37.83	37.16	-0.99%	875,121
Jul 3, 2025	38.35	38.56	37.82	38.21	37.54	-0.42%	684,750
Jul 2, 2025	38.16	38.47	37.42	38.37	37.69	1.08%	2,792,548
Jul 1, 2025	38.53	38.54	37.76	37.96	37.29	-1.43%	1,371,340
Jun 30, 2025	38.52	38.76	38.34	38.51	37.83	-0.13%	1,461,786
Jun 27, 2025	38.74	39.20	38.36	38.56	37.88	-0.77%	1,484,600
Jun 26, 2025	37.80	38.90	37.80	38.86	38.17	2.86%	1,708,703
Jun 25, 2025	38.21	38.34	37.65	37.78	37.11	-1.15%	1,186,181
Jun 24, 2025	37.89	38.49	37.79	38.22	37.55	0.50%	1,265,539
Jun 23, 2025	38.65	38.96	37.87	38.03	37.36	-1.22%	1,480,679
Jun 20, 2025	38.49	38.80	38.24	38.50	37.82	-0.18%	4,630,823
Jun 18, 2025	38.95	39.30	38.49	38.57	37.89	-0.98%	1,375,967
Jun 17, 2025	39.05	39.46	38.78	38.95	38.26	0.05%	1,303,702
Jun 16, 2025	39.54	40.04	38.67	38.93	38.24	-1.62%	1,434,139
Jun 13, 2025	39.74	39.99	39.36	39.57	38.87	0.30%	1,788,394
Jun 12, 2025	39.16	39.46	38.85	39.45	38.75	0.43%	753,614
Jun 11, 2025	38.90	39.30	38.76	39.28	38.59	1.24%	904,072
Jun 10, 2025	39.00	39.40	38.73	38.80	38.12	-0.05%	566,638
Jun 9, 2025	39.33	39.33	38.64	38.82	38.14	-0.41%	1,196,161
Jun 6, 2025	38.47	39.12	38.47	38.98	38.29	1.59%	711,868
Jun 5, 2025	37.73	38.60	37.50	38.37	37.69	2.16%	1,155,083