5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
-13.05%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+7.80%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $36.78 | $37.53 (2.04%) | $38.22 | $36.78 | 1.15 M | $3.34 B |
| 04/16/2025 | $36.91 | $36.78 (-0.35%) | $37.44 | $36.55 | 631,513 | $3.27 B |
| 04/15/2025 | $36.51 | $36.92 (1.12%) | $37.70 | $36.50 | 920,738 | $3.29 B |
| 04/14/2025 | $36.42 | $36.50 (0.22%) | $36.71 | $35.89 | 821,971 | $3.25 B |
| 04/11/2025 | $35.32 | $35.68 (1.02%) | $35.82 | $34.26 | 1.01 M | $3.18 B |
| 04/10/2025 | $36.13 | $35.31 (-2.27%) | $36.15 | $34.58 | 1.98 M | $3.14 B |
| 04/09/2025 | $34.59 | $36.85 (6.53%) | $37.40 | $33.59 | 1.70 M | $3.28 B |
| 04/08/2025 | $37.54 | $35.23 (-6.15%) | $37.54 | $34.72 | 1.62 M | $3.14 B |
| 04/07/2025 | $35.62 | $36.12 (1.4%) | $37.71 | $34.65 | 1.92 M | $3.21 B |
| 04/04/2025 | $40.04 | $37.19 (-7.12%) | $40.04 | $36.76 | 1.49 M | $3.31 B |
| 04/03/2025 | $41.54 | $41.12 (-1.01%) | $42.21 | $41.08 | 1.33 M | $3.66 B |
| 04/02/2025 | $42.23 | $42.89 (1.56%) | $42.98 | $42.13 | 574,300 | $3.82 B |
| 04/01/2025 | $42.09 | $42.45 (0.86%) | $42.50 | $41.87 | 992,814 | $3.78 B |
| 03/31/2025 | $42.41 | $42.29 (-0.28%) | $42.75 | $41.92 | 838,900 | $3.76 B |
| 03/28/2025 | $42.31 | $42.50 (0.45%) | $42.60 | $42.03 | 754,400 | $3.78 B |
| 03/27/2025 | $42.84 | $42.37 (-1.1%) | $43.12 | $42.33 | 1.27 M | $3.77 B |
| 03/26/2025 | $43.17 | $43.04 (-0.3%) | $43.62 | $42.82 | 1.15 M | $3.83 B |
| 03/25/2025 | $43.19 | $42.91 (-0.65%) | $43.33 | $42.76 | 1.14 M | $3.82 B |
| 03/24/2025 | $43.10 | $42.98 (-0.28%) | $43.66 | $42.73 | 891,042 | $3.83 B |
| 03/21/2025 | $43.25 | $42.75 (-1.16%) | $43.40 | $42.37 | 6.39 M | $3.80 B |
| 03/20/2025 | $43.62 | $43.52 (-0.23%) | $43.99 | $43.36 | 943,018 | $3.87 B |
| 03/19/2025 | $43.34 | $43.88 (1.25%) | $44.05 | $43.26 | 1.35 M | $3.91 B |
| 03/18/2025 | $43.56 | $43.21 (-0.8%) | $43.98 | $43.03 | 893,310 | $3.85 B |
| 03/17/2025 | $42.04 | $43.17 (2.69%) | $43.42 | $41.97 | 1.21 M | $3.84 B |
| 03/14/2025 | $40.92 | $42.09 (2.86%) | $42.31 | $40.77 | 1.23 M | $3.75 B |
| 03/13/2025 | $40.82 | $40.68 (-0.34%) | $41.26 | $40.48 | 793,918 | $3.62 B |
| 03/12/2025 | $40.75 | $40.64 (-0.27%) | $41.26 | $40.46 | 954,200 | $3.62 B |
| 03/11/2025 | $40.49 | $40.63 (0.35%) | $41.06 | $40.26 | 1.08 M | $3.62 B |
| 03/10/2025 | $40.31 | $40.34 (0.07%) | $40.88 | $39.86 | 1.20 M | $3.59 B |
| 03/07/2025 | $39.75 | $40.33 (1.46%) | $40.58 | $39.06 | 1.66 M | $3.59 B |
| 03/06/2025 | $40.24 | $39.75 (-1.22%) | $40.49 | $39.55 | 1.14 M | $3.54 B |
| 03/05/2025 | $40.26 | $40.29 (0.07%) | $40.53 | $39.61 | 1.08 M | $3.59 B |
| 03/04/2025 | $40.59 | $40.51 (-0.2%) | $41.16 | $39.54 | 1.65 M | $3.61 B |
| 03/03/2025 | $41.81 | $41.16 (-1.55%) | $42.31 | $40.89 | 2.13 M | $3.66 B |
| 02/28/2025 | $40.85 | $41.73 (2.15%) | $41.78 | $40.77 | 1.46 M | $3.71 B |
| 02/27/2025 | $40.50 | $41.14 (1.58%) | $41.73 | $40.13 | 1.04 M | $3.66 B |
| 02/26/2025 | $40.23 | $40.48 (0.62%) | $40.70 | $39.80 | 1.15 M | $3.76 B |
| 02/25/2025 | $40.56 | $40.04 (-1.28%) | $40.62 | $39.46 | 1.74 M | $3.72 B |
| 02/24/2025 | $40.76 | $40.52 (-0.59%) | $41.06 | $40.13 | 993,428 | $3.61 B |
| 02/21/2025 | $41.08 | $40.64 (-1.07%) | $41.16 | $40.22 | 1.09 M | $3.78 B |
| 02/20/2025 | $40.81 | $41.26 (1.1%) | $41.40 | $40.37 | 995,545 | $3.84 B |
| 02/19/2025 | $41.10 | $41.20 (0.24%) | $41.52 | $40.74 | 1.32 M | $3.83 B |
| 02/18/2025 | $40.24 | $40.99 (1.86%) | $41.13 | $39.95 | 1.50 M | $3.81 B |
| 02/14/2025 | $39.64 | $39.88 (0.61%) | $40.78 | $39.64 | 1.18 M | $3.71 B |
| 02/13/2025 | $38.69 | $39.59 (2.33%) | $39.65 | $38.65 | 1.36 M | $3.68 B |
| 02/12/2025 | $39.36 | $38.90 (-1.17%) | $39.36 | $38.60 | 1.65 M | $3.62 B |
| 02/11/2025 | $39.50 | $39.37 (-0.33%) | $39.67 | $39.25 | 3.95 M | $3.66 B |
| 02/10/2025 | $40.60 | $40.85 (0.62%) | $41.24 | $40.28 | 936,600 | $3.80 B |
| 02/07/2025 | $40.46 | $40.49 (0.07%) | $40.79 | $40.11 | 589,277 | $3.77 B |
| 02/06/2025 | $41.15 | $40.46 (-1.68%) | $41.21 | $40.07 | 738,545 | $3.76 B |
| 02/05/2025 | $41.04 | $41.91 (2.12%) | $41.91 | $41.04 | 1.22 M | $3.90 B |
| 02/04/2025 | $41.44 | $40.98 (-1.11%) | $41.70 | $40.89 | 1.37 M | $3.81 B |
| 02/03/2025 | $40.25 | $41.38 (2.81%) | $41.98 | $40.05 | 1.05 M | $3.85 B |
| 01/31/2025 | $41.70 | $40.51 (-2.85%) | $41.90 | $40.50 | 1.19 M | $3.77 B |
| 01/30/2025 | $41.80 | $41.91 (0.26%) | $42.07 | $40.67 | 3.59 M | $3.90 B |
| 01/29/2025 | $41.37 | $41.70 (0.8%) | $42.15 | $40.55 | 1.75 M | $3.88 B |
| 01/28/2025 | $40.49 | $40.87 (0.94%) | $41.10 | $40.00 | 801,429 | $3.80 B |
| 01/27/2025 | $41.18 | $40.19 (-2.4%) | $41.48 | $39.83 | 1.03 M | $3.74 B |
| 01/24/2025 | $40.82 | $41.28 (1.13%) | $41.45 | $40.79 | 765,643 | $3.84 B |
| 01/23/2025 | $40.89 | $40.84 (-0.12%) | $41.09 | $40.48 | 862,230 | $3.80 B |
| 01/22/2025 | $41.15 | $40.75 (-0.97%) | $41.25 | $40.45 | 1.22 M | $3.79 B |
| 01/21/2025 | $41.25 | $41.08 (-0.41%) | $41.61 | $40.95 | 1.55 M | $3.82 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.
