5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
-18.54%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
-8.40%
1 YEAR PERFORMANCE
-3.28%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $33.40 | $33.91 (1.53%) | $34.08 | $33.17 | 1.74 M | $4.13 B |
| 11/06/2025 | $33.09 | $33.50 (1.24%) | $33.56 | $33.01 | 1.91 M | $4.08 B |
| 11/05/2025 | $34.00 | $33.81 (-0.56%) | $34.33 | $33.65 | 2.05 M | $4.12 B |
| 11/04/2025 | $34.00 | $33.91 (-0.26%) | $34.41 | $33.76 | 1.82 M | $4.13 B |
| 11/03/2025 | $33.92 | $34.47 (1.62%) | $35.40 | $33.83 | 2.33 M | $4.20 B |
| 10/31/2025 | $34.27 | $33.95 (-0.93%) | $34.59 | $33.95 | 1.64 M | $4.14 B |
| 10/30/2025 | $33.75 | $34.14 (1.16%) | $34.21 | $33.55 | 1.67 M | $4.16 B |
| 10/29/2025 | $34.06 | $33.75 (-0.91%) | $34.10 | $33.50 | 1.75 M | $4.11 B |
| 10/28/2025 | $33.89 | $33.85 (-0.12%) | $34.24 | $33.75 | 2.30 M | $4.12 B |
| 10/27/2025 | $34.01 | $33.72 (-0.85%) | $34.13 | $33.44 | 1.55 M | $4.11 B |
| 10/24/2025 | $33.87 | $33.83 (-0.12%) | $33.98 | $33.68 | 952.64 K | $4.12 B |
| 10/23/2025 | $34.00 | $33.74 (-0.76%) | $34.11 | $33.47 | 1.43 M | $4.11 B |
| 10/22/2025 | $33.31 | $33.68 (1.11%) | $33.82 | $33.07 | 1.89 M | $4.10 B |
| 10/21/2025 | $33.10 | $33.25 (0.45%) | $33.29 | $32.85 | 1.02 M | $4.05 B |
| 10/20/2025 | $33.06 | $33.10 (0.12%) | $33.36 | $32.85 | 863.84 K | $4.03 B |
| 10/17/2025 | $32.51 | $32.68 (0.52%) | $33.05 | $32.45 | 908.40 K | $3.98 B |
| 10/16/2025 | $32.92 | $32.77 (-0.46%) | $33.33 | $32.60 | 2.25 M | $3.99 B |
| 10/15/2025 | $32.30 | $32.75 (1.39%) | $32.86 | $32.30 | 1.40 M | $3.99 B |
| 10/14/2025 | $31.78 | $32.16 (1.2%) | $32.20 | $31.63 | 1.11 M | $3.92 B |
| 10/13/2025 | $31.99 | $32.30 (0.97%) | $32.48 | $31.65 | 1.56 M | $3.93 B |
| 10/10/2025 | $32.60 | $31.74 (-2.64%) | $32.73 | $31.72 | 1.35 M | $3.87 B |
| 10/09/2025 | $33.43 | $32.76 (-2%) | $33.54 | $32.76 | 1.43 M | $3.99 B |
| 10/08/2025 | $33.19 | $33.43 (0.72%) | $33.51 | $32.79 | 1.67 M | $4.07 B |
| 10/07/2025 | $33.35 | $33.33 (-0.06%) | $33.36 | $32.89 | 2.28 M | $4.06 B |
| 10/06/2025 | $34.47 | $33.31 (-3.37%) | $34.47 | $33.28 | 1.84 M | $4.06 B |
| 10/03/2025 | $34.55 | $34.41 (-0.41%) | $34.60 | $34.25 | 919.53 K | $4.19 B |
| 10/02/2025 | $34.69 | $34.34 (-1.01%) | $34.78 | $34.03 | 1.26 M | $4.18 B |
| 10/01/2025 | $34.47 | $34.65 (0.52%) | $34.77 | $34.40 | 1.05 M | $4.22 B |
| 09/30/2025 | $34.40 | $34.55 (0.44%) | $34.72 | $34.25 | 1.18 M | $4.21 B |
| 09/29/2025 | $35.06 | $34.69 (-1.06%) | $35.10 | $34.22 | 1.46 M | $4.23 B |
| 09/26/2025 | $34.85 | $35.00 (0.43%) | $35.38 | $34.81 | 2.06 M | $4.26 B |
| 09/25/2025 | $35.19 | $34.86 (-0.94%) | $35.35 | $34.72 | 2.18 M | $4.25 B |
| 09/24/2025 | $35.01 | $35.25 (0.69%) | $35.51 | $34.85 | 2.26 M | $4.29 B |
| 09/23/2025 | $35.01 | $34.92 (-0.26%) | $35.21 | $34.74 | 2.28 M | $4.25 B |
| 09/22/2025 | $35.47 | $35.14 (-0.93%) | $35.52 | $34.91 | 2.34 M | $4.28 B |
| 09/19/2025 | $35.85 | $35.36 (-1.37%) | $36.82 | $35.24 | 6.84 M | $4.31 B |
| 09/18/2025 | $39.21 | $39.48 (0.69%) | $39.56 | $38.98 | 1.07 M | $4.81 B |
| 09/17/2025 | $39.31 | $39.24 (-0.18%) | $39.70 | $39.16 | 1.20 M | $4.78 B |
| 09/16/2025 | $39.44 | $39.37 (-0.18%) | $39.51 | $39.29 | 1.02 M | $4.80 B |
| 09/15/2025 | $39.38 | $39.24 (-0.36%) | $39.61 | $39.17 | 1.09 M | $4.78 B |
| 09/12/2025 | $39.71 | $39.29 (-1.06%) | $39.74 | $39.12 | 1.19 M | $4.79 B |
| 09/11/2025 | $39.11 | $39.71 (1.53%) | $39.79 | $38.61 | 1.83 M | $4.84 B |
| 09/10/2025 | $40.21 | $39.52 (-1.72%) | $40.73 | $39.13 | 2.40 M | $4.81 B |
| 09/09/2025 | $40.13 | $40.70 (1.42%) | $40.94 | $40.13 | 1.49 M | $4.96 B |
| 09/08/2025 | $40.68 | $40.05 (-1.55%) | $40.68 | $39.80 | 1.30 M | $4.88 B |
| 09/05/2025 | $41.17 | $40.75 (-1.02%) | $41.33 | $40.45 | 922.46 K | $4.96 B |
| 09/04/2025 | $41.20 | $41.28 (0.19%) | $41.50 | $40.92 | 1.35 M | $5.03 B |
| 09/03/2025 | $41.24 | $41.09 (-0.36%) | $41.42 | $40.95 | 860.53 K | $5.00 B |
| 09/02/2025 | $41.00 | $41.29 (0.71%) | $41.63 | $40.76 | 1.36 M | $5.03 B |
| 08/29/2025 | $41.54 | $41.20 (-0.82%) | $41.57 | $41.09 | 1.25 M | $5.02 B |
| 08/28/2025 | $41.42 | $41.57 (0.36%) | $41.64 | $41.36 | 854.52 K | $5.06 B |
| 08/27/2025 | $41.35 | $41.42 (0.17%) | $41.75 | $41.34 | 920.29 K | $5.04 B |
| 08/26/2025 | $41.16 | $41.42 (0.63%) | $41.54 | $41.05 | 1.27 M | $5.04 B |
| 08/25/2025 | $41.39 | $41.11 (-0.68%) | $41.67 | $41.04 | 914.64 K | $5.01 B |
| 08/22/2025 | $41.78 | $41.45 (-0.79%) | $41.80 | $41.33 | 648.82 K | $5.05 B |
| 08/21/2025 | $41.17 | $41.32 (0.36%) | $41.66 | $40.98 | 1.28 M | $5.03 B |
| 08/20/2025 | $41.25 | $41.32 (0.17%) | $41.34 | $40.79 | 1.30 M | $5.03 B |
| 08/19/2025 | $40.82 | $40.93 (0.27%) | $41.11 | $40.69 | 1.01 M | $4.99 B |
| 08/18/2025 | $41.15 | $40.87 (-0.68%) | $41.22 | $40.70 | 795.22 K | $4.98 B |
| 08/15/2025 | $41.29 | $41.17 (-0.29%) | $41.60 | $41.06 | 1.37 M | $5.01 B |
| 08/14/2025 | $41.96 | $41.47 (-1.17%) | $42.16 | $41.43 | 1.56 M | $5.05 B |
| 08/13/2025 | $41.81 | $42.14 (0.79%) | $42.22 | $41.28 | 1.73 M | $5.13 B |
| 08/12/2025 | $41.47 | $41.81 (0.82%) | $41.91 | $41.36 | 1.56 M | $5.09 B |
| 08/11/2025 | $41.43 | $41.51 (0.19%) | $41.76 | $41.24 | 1.55 M | $5.06 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.
