5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+14.54%
1 YEAR PERFORMANCE
+14.94%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $35.76 | $36.20 (1.23%) | $36.68 | $35.69 | 4.90 M | $3.37 B |
| 12/19/2024 | $35.91 | $35.86 (-0.14%) | $36.84 | $35.86 | 1.37 M | $3.33 B |
| 12/18/2024 | $36.04 | $35.58 (-1.28%) | $36.53 | $35.58 | 1.26 M | $3.31 B |
| 12/17/2024 | $35.96 | $36.04 (0.22%) | $36.12 | $35.53 | 911,900 | $3.35 B |
| 12/16/2024 | $36.54 | $36.23 (-0.85%) | $36.99 | $36.23 | 716,800 | $3.37 B |
| 12/13/2024 | $35.77 | $36.70 (2.6%) | $36.76 | $35.65 | 781,000 | $3.41 B |
| 12/12/2024 | $36.00 | $35.77 (-0.64%) | $36.56 | $35.57 | 621,800 | $3.33 B |
| 12/11/2024 | $36.05 | $35.98 (-0.19%) | $36.30 | $35.87 | 691,434 | $3.35 B |
| 12/10/2024 | $36.04 | $35.95 (-0.25%) | $36.51 | $35.94 | 605,437 | $3.34 B |
| 12/09/2024 | $37.40 | $36.01 (-3.72%) | $37.65 | $35.99 | 1.10 M | $3.35 B |
| 12/06/2024 | $37.12 | $37.38 (0.7%) | $37.59 | $36.73 | 860,973 | $3.48 B |
| 12/05/2024 | $37.06 | $37.16 (0.27%) | $37.47 | $37.06 | 332,915 | $3.46 B |
| 12/04/2024 | $37.75 | $37.13 (-1.64%) | $37.76 | $36.88 | 544,316 | $3.45 B |
| 12/03/2024 | $36.96 | $37.65 (1.87%) | $37.68 | $36.85 | 589,900 | $3.50 B |
| 12/02/2024 | $37.83 | $36.97 (-2.27%) | $37.93 | $36.48 | 772,316 | $3.44 B |
| 11/29/2024 | $37.23 | $37.90 (1.8%) | $38.23 | $37.23 | 427,603 | $3.52 B |
| 11/27/2024 | $37.21 | $37.31 (0.27%) | $37.62 | $36.98 | 510,611 | $3.47 B |
| 11/26/2024 | $36.50 | $37.13 (1.73%) | $37.20 | $36.47 | 653,600 | $3.45 B |
| 11/25/2024 | $36.95 | $36.62 (-0.89%) | $37.20 | $36.37 | 1.06 M | $3.41 B |
| 11/22/2024 | $36.81 | $36.78 (-0.08%) | $37.09 | $36.58 | 781,912 | $3.42 B |
| 11/21/2024 | $36.40 | $36.82 (1.15%) | $37.05 | $36.40 | 690,754 | $3.42 B |
| 11/20/2024 | $36.43 | $36.07 (-0.99%) | $36.54 | $35.82 | 506,549 | $3.35 B |
| 11/19/2024 | $35.83 | $36.31 (1.34%) | $36.31 | $35.65 | 679,098 | $3.38 B |
| 11/18/2024 | $35.44 | $35.90 (1.3%) | $36.02 | $35.39 | 832,104 | $3.34 B |
| 11/15/2024 | $35.23 | $35.34 (0.31%) | $35.97 | $35.23 | 927,817 | $3.29 B |
| 11/14/2024 | $34.25 | $35.20 (2.77%) | $35.22 | $34.25 | 833,314 | $3.27 B |
| 11/13/2024 | $34.70 | $34.20 (-1.44%) | $34.87 | $34.19 | 686,083 | $3.18 B |
| 11/12/2024 | $35.30 | $34.81 (-1.39%) | $35.35 | $34.74 | 412,003 | $3.24 B |
| 11/11/2024 | $35.17 | $35.18 (0.03%) | $35.56 | $35.11 | 395,993 | $3.27 B |
| 11/08/2024 | $35.32 | $35.07 (-0.71%) | $35.38 | $34.71 | 966,843 | $3.26 B |
| 11/07/2024 | $34.94 | $35.39 (1.29%) | $35.47 | $34.70 | 693,400 | $3.29 B |
| 11/06/2024 | $35.50 | $35.86 (1.01%) | $35.88 | $34.96 | 961,223 | $3.33 B |
| 11/05/2024 | $34.72 | $34.71 (-0.03%) | $34.88 | $34.57 | 756,232 | $3.23 B |
| 11/04/2024 | $34.61 | $34.54 (-0.2%) | $34.89 | $34.54 | 873,242 | $3.21 B |
| 11/01/2024 | $34.75 | $34.61 (-0.4%) | $35.00 | $34.53 | 855,454 | $3.22 B |
| 10/31/2024 | $34.36 | $34.65 (0.84%) | $34.84 | $34.23 | 823,415 | $3.22 B |
| 10/30/2024 | $34.56 | $34.66 (0.29%) | $34.84 | $34.12 | 1.44 M | $3.22 B |
| 10/29/2024 | $35.01 | $34.83 (-0.51%) | $35.01 | $34.50 | 944,554 | $3.24 B |
| 10/28/2024 | $35.30 | $34.89 (-1.16%) | $35.37 | $34.86 | 528,517 | $3.24 B |
| 10/25/2024 | $35.69 | $35.47 (-0.62%) | $35.76 | $35.32 | 666,300 | $3.30 B |
| 10/24/2024 | $35.60 | $35.60 (0%) | $35.70 | $35.38 | 424,339 | $3.31 B |
| 10/23/2024 | $35.50 | $35.49 (-0.03%) | $35.68 | $35.20 | 434,300 | $3.30 B |
| 10/22/2024 | $35.43 | $35.50 (0.2%) | $35.75 | $35.40 | 345,000 | $3.30 B |
| 10/21/2024 | $35.67 | $35.59 (-0.22%) | $35.95 | $35.50 | 1.06 M | $3.31 B |
| 10/18/2024 | $35.78 | $35.55 (-0.64%) | $35.78 | $35.37 | 622,600 | $3.31 B |
| 10/17/2024 | $36.04 | $35.63 (-1.14%) | $36.15 | $35.63 | 509,800 | $3.31 B |
| 10/16/2024 | $35.95 | $36.00 (0.14%) | $36.10 | $35.79 | 534,100 | $3.35 B |
| 10/15/2024 | $36.00 | $35.85 (-0.42%) | $36.17 | $35.66 | 655,500 | $3.33 B |
| 10/14/2024 | $36.16 | $36.25 (0.25%) | $36.44 | $36.16 | 722,206 | $3.37 B |
| 10/11/2024 | $35.79 | $36.16 (1.03%) | $36.16 | $35.67 | 745,900 | $3.36 B |
| 10/10/2024 | $35.82 | $35.71 (-0.31%) | $36.10 | $35.59 | 500,500 | $3.32 B |
| 10/09/2024 | $35.66 | $35.86 (0.56%) | $35.96 | $35.48 | 795,400 | $3.33 B |
| 10/08/2024 | $35.91 | $35.84 (-0.19%) | $35.98 | $35.43 | 684,645 | $3.33 B |
| 10/07/2024 | $36.34 | $36.10 (-0.66%) | $36.47 | $35.87 | 1.43 M | $3.36 B |
| 10/04/2024 | $36.25 | $36.35 (0.28%) | $36.40 | $35.96 | 599,016 | $3.38 B |
| 10/03/2024 | $35.89 | $36.23 (0.95%) | $36.45 | $35.53 | 924,555 | $3.37 B |
| 10/02/2024 | $35.53 | $35.89 (1.01%) | $35.91 | $35.37 | 878,006 | $3.34 B |
| 10/01/2024 | $35.24 | $35.37 (0.37%) | $35.45 | $35.02 | 1.18 M | $3.29 B |
| 09/30/2024 | $35.29 | $35.27 (-0.06%) | $35.38 | $34.86 | 805,002 | $3.28 B |
| 09/27/2024 | $34.99 | $35.19 (0.57%) | $35.19 | $34.79 | 499,209 | $3.27 B |
| 09/26/2024 | $35.55 | $34.97 (-1.63%) | $35.83 | $34.80 | 785,748 | $3.25 B |
| 09/25/2024 | $35.60 | $35.76 (0.45%) | $36.09 | $35.50 | 1.39 M | $3.33 B |
| 09/24/2024 | $36.00 | $35.60 (-1.11%) | $36.12 | $35.18 | 1.25 M | $3.31 B |
| 09/23/2024 | $35.55 | $35.89 (0.96%) | $35.98 | $35.50 | 945,900 | $3.34 B |