-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
-2.95% -
3 MONTH PERFORMANCE
-0.99% -
6 MONTH PERFORMANCE
-0.76% -
YEAR-TO-DATE PERFORMANCE
+11.22% -
1 YEAR PERFORMANCE
+16.80%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $34.25 | $35.20 (2.77%) | $35.22 | $34.25 | 833,279 | $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 | $2.92 B |
| 10/25/2024 | $35.69 | $35.47 (-0.62%) | $35.76 | $35.32 | 666,300 | $2.97 B |
| 10/24/2024 | $35.60 | $35.60 (0%) | $35.70 | $35.38 | 424,339 | $2.98 B |
| 10/23/2024 | $35.50 | $35.49 (-0.03%) | $35.68 | $35.20 | 434,300 | $2.97 B |
| 10/22/2024 | $35.43 | $35.50 (0.2%) | $35.75 | $35.40 | 345,000 | $2.97 B |
| 10/21/2024 | $35.67 | $35.59 (-0.22%) | $35.95 | $35.50 | 1.06 M | $2.98 B |
| 10/18/2024 | $35.78 | $35.55 (-0.64%) | $35.78 | $35.37 | 622,600 | $2.98 B |
| 10/17/2024 | $36.04 | $35.63 (-1.14%) | $36.15 | $35.63 | 509,800 | $2.99 B |
| 10/16/2024 | $35.95 | $36.00 (0.14%) | $36.10 | $35.79 | 534,100 | $3.02 B |
| 10/15/2024 | $36.00 | $35.85 (-0.42%) | $36.17 | $35.66 | 655,500 | $3.00 B |
| 10/14/2024 | $36.16 | $36.25 (0.25%) | $36.44 | $36.16 | 722,206 | $3.04 B |
| 10/11/2024 | $35.79 | $36.16 (1.03%) | $36.16 | $35.67 | 745,900 | $3.03 B |
| 10/10/2024 | $35.82 | $35.71 (-0.31%) | $36.10 | $35.59 | 500,500 | $2.99 B |
| 10/09/2024 | $35.66 | $35.86 (0.56%) | $35.96 | $35.48 | 795,400 | $3.01 B |
| 10/08/2024 | $35.91 | $35.84 (-0.19%) | $35.98 | $35.43 | 684,645 | $3.00 B |
| 10/07/2024 | $36.34 | $36.10 (-0.66%) | $36.47 | $35.87 | 1.43 M | $3.03 B |
| 10/04/2024 | $36.25 | $36.35 (0.28%) | $36.40 | $35.96 | 599,016 | $3.05 B |
| 10/03/2024 | $35.89 | $36.23 (0.95%) | $36.45 | $35.53 | 924,555 | $3.04 B |
| 10/02/2024 | $35.53 | $35.89 (1.01%) | $35.91 | $35.37 | 878,006 | $3.01 B |
| 10/01/2024 | $35.24 | $35.37 (0.37%) | $35.45 | $35.02 | 1.18 M | $2.96 B |
| 09/30/2024 | $35.29 | $35.27 (-0.06%) | $35.38 | $34.86 | 805,002 | $2.96 B |
| 09/27/2024 | $34.99 | $35.19 (0.57%) | $35.19 | $34.79 | 499,209 | $2.95 B |
| 09/26/2024 | $35.55 | $34.97 (-1.63%) | $35.83 | $34.80 | 785,748 | $2.93 B |
| 09/25/2024 | $35.60 | $35.76 (0.45%) | $36.09 | $35.50 | 1.39 M | $3.00 B |
| 09/24/2024 | $36.00 | $35.60 (-1.11%) | $36.12 | $35.18 | 1.25 M | $2.98 B |
| 09/23/2024 | $35.55 | $35.89 (0.96%) | $35.98 | $35.50 | 945,900 | $3.01 B |
| 09/20/2024 | $35.65 | $35.57 (-0.22%) | $35.70 | $35.24 | 1.78 M | $2.98 B |
| 09/19/2024 | $35.78 | $35.67 (-0.31%) | $36.03 | $35.57 | 5.57 M | $2.99 B |
| 09/18/2024 | $36.93 | $36.87 (-0.16%) | $37.16 | $36.56 | 403,720 | $3.09 B |
| 09/17/2024 | $37.20 | $36.95 (-0.67%) | $37.41 | $36.71 | 614,431 | $3.10 B |
| 09/16/2024 | $36.92 | $37.18 (0.7%) | $37.24 | $36.72 | 435,337 | $3.12 B |
| 09/13/2024 | $36.30 | $36.71 (1.13%) | $36.79 | $36.26 | 436,712 | $3.08 B |
| 09/12/2024 | $35.90 | $36.13 (0.64%) | $36.25 | $35.67 | 318,762 | $3.03 B |
| 09/11/2024 | $35.63 | $35.86 (0.65%) | $35.99 | $35.30 | 344,007 | $3.01 B |
| 09/10/2024 | $35.79 | $35.75 (-0.11%) | $35.94 | $35.35 | 850,628 | $3.00 B |
| 09/09/2024 | $35.97 | $35.42 (-1.53%) | $36.00 | $35.41 | 650,900 | $2.97 B |
| 09/06/2024 | $36.27 | $35.89 (-1.05%) | $36.41 | $35.62 | 556,000 | $3.01 B |
| 09/05/2024 | $36.56 | $36.09 (-1.29%) | $36.69 | $35.95 | 305,125 | $3.02 B |
| 09/04/2024 | $36.57 | $36.34 (-0.63%) | $36.71 | $36.06 | 546,500 | $3.05 B |
| 09/03/2024 | $37.19 | $36.56 (-1.69%) | $37.19 | $36.31 | 806,400 | $3.06 B |
| 08/30/2024 | $36.44 | $37.35 (2.5%) | $37.39 | $36.41 | 1.36 M | $3.13 B |
| 08/29/2024 | $36.20 | $36.57 (1.02%) | $36.88 | $36.20 | 995,922 | $3.06 B |
| 08/28/2024 | $36.91 | $36.14 (-2.09%) | $36.98 | $36.12 | 711,307 | $3.03 B |
| 08/27/2024 | $37.46 | $36.98 (-1.28%) | $37.55 | $36.91 | 698,027 | $3.10 B |
| 08/26/2024 | $37.27 | $37.53 (0.7%) | $37.66 | $37.05 | 569,400 | $3.15 B |
| 08/23/2024 | $36.87 | $37.10 (0.62%) | $37.18 | $36.77 | 405,300 | $3.11 B |
| 08/22/2024 | $36.55 | $36.61 (0.16%) | $36.84 | $36.44 | 331,025 | $3.07 B |
| 08/21/2024 | $36.65 | $36.49 (-0.44%) | $36.78 | $36.21 | 689,300 | $3.06 B |
| 08/20/2024 | $36.99 | $36.33 (-1.78%) | $37.08 | $36.28 | 411,440 | $3.04 B |
| 08/19/2024 | $36.61 | $36.99 (1.04%) | $37.10 | $36.48 | 759,100 | $3.10 B |
| 08/16/2024 | $35.78 | $36.60 (2.29%) | $36.64 | $35.70 | 805,900 | $3.07 B |
| 08/15/2024 | $35.72 | $35.85 (0.36%) | $35.93 | $35.05 | 3.31 M | $3.00 B |
| 08/14/2024 | $34.99 | $35.53 (1.54%) | $35.54 | $34.79 | 833,887 | $2.98 B |