-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
-2.68% -
3 MONTH PERFORMANCE
-3.49% -
6 MONTH PERFORMANCE
-2.66% -
YEAR-TO-DATE PERFORMANCE
+11.19% -
1 YEAR PERFORMANCE
+19.91%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $35.21 | $34.91 (-0.85%) | $35.24 | $34.70 | 1.10 M | $2.93 B |
| 08/12/2024 | $35.72 | $35.15 (-1.6%) | $35.89 | $35.13 | 676,948 | $2.95 B |
| 08/09/2024 | $36.10 | $35.52 (-1.61%) | $36.10 | $35.21 | 699,300 | $2.98 B |
| 08/08/2024 | $34.91 | $36.01 (3.15%) | $36.06 | $34.83 | 1.12 M | $3.02 B |
| 08/07/2024 | $36.66 | $35.66 (-2.73%) | $36.99 | $35.66 | 839,475 | $2.99 B |
| 08/06/2024 | $35.61 | $36.15 (1.52%) | $36.65 | $35.50 | 792,400 | $3.03 B |
| 08/05/2024 | $35.37 | $35.33 (-0.11%) | $35.73 | $34.81 | 783,800 | $2.96 B |
| 08/02/2024 | $36.65 | $36.56 (-0.25%) | $36.85 | $35.72 | 1.09 M | $3.06 B |
| 08/01/2024 | $37.66 | $36.95 (-1.89%) | $38.03 | $36.60 | 974,700 | $3.10 B |
| 07/31/2024 | $38.04 | $37.48 (-1.47%) | $38.04 | $37.42 | 1.03 M | $3.14 B |
| 07/30/2024 | $37.47 | $37.72 (0.67%) | $38.00 | $37.29 | 809,130 | $3.16 B |
| 07/29/2024 | $37.37 | $37.24 (-0.35%) | $37.43 | $37.11 | 528,308 | $3.12 B |
| 07/26/2024 | $37.47 | $37.32 (-0.4%) | $37.60 | $37.05 | 558,370 | $2.80 B |
| 07/25/2024 | $37.60 | $37.21 (-1.04%) | $37.77 | $37.13 | 547,000 | $2.79 B |
| 07/24/2024 | $38.47 | $37.51 (-2.5%) | $38.65 | $37.40 | 1.16 M | $2.82 B |
| 07/23/2024 | $38.56 | $38.41 (-0.39%) | $38.65 | $38.22 | 647,948 | $2.88 B |
| 07/22/2024 | $38.74 | $38.60 (-0.36%) | $38.91 | $38.35 | 585,313 | $2.90 B |
| 07/19/2024 | $38.63 | $38.50 (-0.34%) | $38.77 | $38.31 | 534,870 | $2.89 B |
| 07/18/2024 | $38.47 | $38.50 (0.08%) | $38.80 | $38.27 | 835,063 | $2.89 B |
| 07/17/2024 | $38.71 | $38.50 (-0.54%) | $39.11 | $38.41 | 947,178 | $2.89 B |
| 07/16/2024 | $38.45 | $38.61 (0.42%) | $38.62 | $38.24 | 1.06 M | $2.90 B |
| 07/15/2024 | $38.31 | $38.33 (0.05%) | $38.61 | $38.17 | 520,420 | $2.88 B |
| 07/12/2024 | $37.79 | $38.10 (0.82%) | $38.15 | $37.62 | 487,259 | $2.86 B |
| 07/11/2024 | $37.64 | $37.64 (0%) | $37.73 | $37.40 | 437,585 | $2.83 B |
| 07/10/2024 | $37.28 | $37.55 (0.72%) | $37.55 | $37.00 | 413,778 | $2.82 B |
| 07/09/2024 | $37.12 | $37.17 (0.13%) | $37.38 | $36.84 | 558,131 | $2.79 B |
| 07/08/2024 | $37.18 | $37.12 (-0.16%) | $37.30 | $37.01 | 535,175 | $2.79 B |
| 07/05/2024 | $37.33 | $37.05 (-0.75%) | $37.36 | $36.77 | 500,531 | $2.78 B |
| 07/03/2024 | $36.91 | $37.26 (0.95%) | $37.31 | $36.76 | 389,715 | $2.80 B |
| 07/02/2024 | $36.92 | $36.76 (-0.43%) | $37.16 | $36.61 | 590,998 | $2.76 B |
| 07/01/2024 | $36.56 | $36.77 (0.57%) | $36.88 | $36.40 | 826,008 | $2.76 B |
| 06/28/2024 | $36.70 | $36.44 (-0.71%) | $36.80 | $36.34 | 765,027 | $2.74 B |