5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
+9.30%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+6.55%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $38.75 | $41.00 (5.81%) | $41.16 | $38.65 | 3.66 M | $4.54 B |
| 07/17/2025 | $38.18 | $38.41 (0.6%) | $38.51 | $38.01 | 938.79 K | $4.25 B |
| 07/16/2025 | $38.08 | $38.18 (0.26%) | $38.39 | $37.83 | 815.40 K | $4.23 B |
| 07/15/2025 | $39.00 | $38.08 (-2.36%) | $39.00 | $38.00 | 741.71 K | $4.22 B |
| 07/14/2025 | $38.40 | $38.97 (1.48%) | $38.97 | $38.27 | 983.90 K | $4.31 B |
| 07/11/2025 | $38.39 | $38.44 (0.13%) | $38.84 | $38.32 | 1.06 M | $4.26 B |
| 07/10/2025 | $37.93 | $38.27 (0.9%) | $38.30 | $37.61 | 1.13 M | $4.24 B |
| 07/09/2025 | $38.10 | $37.91 (-0.5%) | $38.19 | $37.80 | 1.04 M | $4.20 B |
| 07/08/2025 | $37.79 | $37.96 (0.45%) | $38.17 | $37.67 | 615.10 K | $4.20 B |
| 07/07/2025 | $38.15 | $37.83 (-0.84%) | $38.23 | $37.64 | 875.12 K | $4.19 B |
| 07/03/2025 | $38.35 | $38.21 (-0.37%) | $38.56 | $37.82 | 684.80 K | $4.23 B |
| 07/02/2025 | $38.16 | $38.37 (0.55%) | $38.47 | $37.42 | 2.79 M | $4.25 B |
| 07/01/2025 | $38.53 | $37.96 (-1.48%) | $38.54 | $37.76 | 1.37 M | $4.20 B |
| 06/30/2025 | $38.52 | $38.51 (-0.03%) | $38.76 | $38.34 | 1.46 M | $4.26 B |
| 06/27/2025 | $38.74 | $38.56 (-0.46%) | $39.20 | $38.36 | 1.48 M | $4.27 B |
| 06/26/2025 | $37.80 | $38.86 (2.8%) | $38.90 | $37.80 | 1.71 M | $4.30 B |
| 06/25/2025 | $38.21 | $37.78 (-1.13%) | $38.34 | $37.65 | 1.19 M | $4.18 B |
| 06/24/2025 | $37.89 | $38.22 (0.87%) | $38.49 | $37.79 | 1.27 M | $4.23 B |
| 06/23/2025 | $38.65 | $38.03 (-1.6%) | $38.96 | $37.87 | 1.48 M | $4.21 B |
| 06/20/2025 | $38.49 | $38.50 (0.03%) | $38.80 | $38.24 | 4.63 M | $4.26 B |
| 06/18/2025 | $38.95 | $38.57 (-0.98%) | $39.30 | $38.49 | 1.38 M | $4.27 B |
| 06/17/2025 | $39.05 | $38.95 (-0.26%) | $39.46 | $38.78 | 1.30 M | $4.31 B |
| 06/16/2025 | $39.54 | $38.93 (-1.54%) | $40.04 | $38.67 | 1.43 M | $4.31 B |
| 06/13/2025 | $39.74 | $39.57 (-0.43%) | $39.99 | $39.36 | 1.79 M | $4.38 B |
| 06/12/2025 | $39.16 | $39.45 (0.74%) | $39.46 | $38.85 | 753.61 K | $4.37 B |
| 06/11/2025 | $38.90 | $39.28 (0.98%) | $39.30 | $38.76 | 904.10 K | $4.35 B |
| 06/10/2025 | $39.00 | $38.80 (-0.51%) | $39.40 | $38.73 | 566.64 K | $4.30 B |
| 06/09/2025 | $39.33 | $38.82 (-1.3%) | $39.33 | $38.64 | 1.20 M | $4.30 B |
| 06/06/2025 | $38.47 | $38.98 (1.33%) | $39.12 | $38.47 | 711.90 K | $4.32 B |
| 06/05/2025 | $37.73 | $38.37 (1.7%) | $38.60 | $37.50 | 1.16 M | $4.25 B |
| 06/04/2025 | $38.18 | $37.56 (-1.62%) | $38.41 | $37.44 | 1.06 M | $4.16 B |
| 06/03/2025 | $37.57 | $38.10 (1.41%) | $38.45 | $37.40 | 1.55 M | $4.22 B |
| 06/02/2025 | $37.22 | $37.59 (0.99%) | $37.84 | $36.65 | 1.96 M | $4.16 B |
| 05/30/2025 | $37.18 | $37.00 (-0.48%) | $37.26 | $36.78 | 2.84 M | $4.10 B |
| 05/29/2025 | $37.40 | $37.28 (-0.32%) | $37.43 | $36.85 | 6.19 M | $4.13 B |
| 05/28/2025 | $38.63 | $38.19 (-1.14%) | $38.63 | $37.98 | 604.31 K | $4.23 B |
| 05/27/2025 | $38.52 | $38.54 (0.05%) | $38.65 | $38.16 | 489.18 K | $4.27 B |
| 05/23/2025 | $37.74 | $38.16 (1.11%) | $38.23 | $37.62 | 695.40 K | $4.22 B |
| 05/22/2025 | $38.00 | $38.01 (0.03%) | $38.43 | $37.40 | 556.52 K | $4.21 B |
| 05/21/2025 | $38.81 | $38.09 (-1.86%) | $38.81 | $38.07 | 1.02 M | $4.22 B |
| 05/20/2025 | $38.56 | $38.83 (0.7%) | $39.19 | $38.37 | 1.15 M | $4.30 B |
| 05/19/2025 | $38.49 | $38.01 (-1.25%) | $38.52 | $37.78 | 1.15 M | $4.21 B |
| 05/16/2025 | $38.87 | $38.88 (0.03%) | $39.32 | $38.56 | 419.35 K | $4.30 B |
| 05/15/2025 | $38.60 | $38.86 (0.67%) | $38.97 | $38.40 | 523.92 K | $4.30 B |
| 05/14/2025 | $38.62 | $38.82 (0.52%) | $39.15 | $38.40 | 704.04 K | $4.30 B |
| 05/13/2025 | $38.39 | $38.97 (1.51%) | $39.42 | $38.33 | 677.81 K | $4.31 B |
| 05/12/2025 | $37.60 | $38.27 (1.78%) | $38.38 | $37.25 | 797.42 K | $4.24 B |
| 05/09/2025 | $37.38 | $37.00 (-1.02%) | $37.47 | $36.73 | 635.60 K | $4.10 B |
| 05/08/2025 | $37.07 | $37.07 (0%) | $37.59 | $36.81 | 776.62 K | $4.10 B |
| 05/07/2025 | $37.29 | $37.50 (0.56%) | $37.77 | $37.18 | 1.02 M | $4.15 B |
| 05/06/2025 | $37.76 | $37.24 (-1.38%) | $38.32 | $37.09 | 1.30 M | $4.12 B |
| 05/05/2025 | $37.00 | $36.88 (-0.32%) | $37.25 | $36.43 | 953.30 K | $4.08 B |
| 05/02/2025 | $37.24 | $37.18 (-0.16%) | $37.63 | $36.75 | 713.00 K | $4.12 B |
| 05/01/2025 | $37.26 | $36.69 (-1.53%) | $37.71 | $36.60 | 756.90 K | $4.06 B |
| 04/30/2025 | $37.77 | $37.17 (-1.59%) | $38.48 | $36.68 | 1.09 M | $4.11 B |
| 04/29/2025 | $38.58 | $38.51 (-0.18%) | $39.07 | $38.29 | 713.74 K | $4.26 B |
| 04/28/2025 | $38.65 | $38.90 (0.65%) | $38.98 | $38.32 | 590.72 K | $4.31 B |
| 04/25/2025 | $38.93 | $38.78 (-0.39%) | $39.31 | $38.50 | 752.52 K | $4.29 B |
| 04/24/2025 | $37.94 | $38.96 (2.69%) | $39.11 | $37.85 | 528.82 K | $4.31 B |
| 04/23/2025 | $38.03 | $37.69 (-0.89%) | $38.41 | $37.46 | 1.39 M | $4.17 B |
| 04/22/2025 | $37.09 | $37.43 (0.92%) | $37.71 | $36.84 | 610.33 K | $4.14 B |
| 04/21/2025 | $37.24 | $36.46 (-2.09%) | $37.35 | $36.01 | 736.00 K | $4.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
