5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
+3.19%
1 YEAR PERFORMANCE
+6.70%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $38.63 | $38.19 (-1.14%) | $38.63 | $37.98 | 602.99 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 | $3.90 B |
| 05/06/2025 | $37.76 | $37.24 (-1.38%) | $38.32 | $37.09 | 1.30 M | $3.88 B |
| 05/05/2025 | $37.00 | $36.88 (-0.32%) | $37.25 | $36.43 | 953.30 K | $3.84 B |
| 05/02/2025 | $37.24 | $37.18 (-0.16%) | $37.63 | $36.75 | 713.00 K | $3.87 B |
| 05/01/2025 | $37.26 | $36.69 (-1.53%) | $37.71 | $36.60 | 756.90 K | $3.82 B |
| 04/30/2025 | $37.77 | $37.17 (-1.59%) | $38.48 | $36.68 | 1.09 M | $3.87 B |
| 04/29/2025 | $38.58 | $38.51 (-0.18%) | $39.07 | $38.29 | 713.74 K | $4.01 B |
| 04/28/2025 | $38.65 | $38.90 (0.65%) | $38.98 | $38.32 | 590.72 K | $4.05 B |
| 04/25/2025 | $38.93 | $38.78 (-0.39%) | $39.31 | $38.50 | 752.52 K | $3.45 B |
| 04/24/2025 | $37.94 | $38.96 (2.69%) | $39.11 | $37.85 | 528.82 K | $3.47 B |
| 04/23/2025 | $38.03 | $37.69 (-0.89%) | $38.41 | $37.46 | 1.39 M | $3.35 B |
| 04/22/2025 | $37.09 | $37.43 (0.92%) | $37.71 | $36.84 | 610.33 K | $3.33 B |
| 04/21/2025 | $37.24 | $36.46 (-2.09%) | $37.35 | $36.01 | 736.00 K | $3.24 B |
| 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 | 631.51 K | $3.27 B |
| 04/15/2025 | $36.51 | $36.92 (1.12%) | $37.70 | $36.50 | 920.74 K | $3.29 B |
| 04/14/2025 | $36.42 | $36.50 (0.22%) | $36.71 | $35.89 | 821.97 K | $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 | 574.30 K | $3.82 B |
| 04/01/2025 | $42.09 | $42.45 (0.86%) | $42.50 | $41.87 | 992.81 K | $3.78 B |
| 03/31/2025 | $42.41 | $42.29 (-0.28%) | $42.75 | $41.92 | 838.90 K | $3.76 B |
| 03/28/2025 | $42.31 | $42.50 (0.45%) | $42.60 | $42.03 | 754.40 K | $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 | 891.04 K | $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 | 943.02 K | $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 | 893.31 K | $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 | 793.92 K | $3.62 B |
| 03/12/2025 | $40.75 | $40.64 (-0.27%) | $41.26 | $40.46 | 954.20 K | $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 |
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.
