5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
-11.75%
YEAR-TO-DATE PERFORMANCE
-7.10%
1 YEAR PERFORMANCE
-7.97%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.25 | $34.22 (-0.09%) | $34.55 | $34.13 | 806.15 K | $4.17 B |
| 12/04/2025 | $34.06 | $34.17 (0.32%) | $34.42 | $34.06 | 827.42 K | $4.16 B |
| 12/03/2025 | $33.30 | $34.15 (2.55%) | $34.22 | $33.30 | 1.01 M | $4.16 B |
| 12/02/2025 | $33.68 | $33.19 (-1.45%) | $33.68 | $33.18 | 1.21 M | $4.04 B |
| 12/01/2025 | $33.56 | $33.64 (0.24%) | $33.92 | $33.56 | 1.16 M | $4.10 B |
| 11/28/2025 | $33.18 | $33.68 (1.51%) | $33.87 | $33.18 | 1.03 M | $4.10 B |
| 11/26/2025 | $32.79 | $33.13 (1.04%) | $33.32 | $32.75 | 2.41 M | $4.04 B |
| 11/25/2025 | $31.83 | $32.71 (2.76%) | $32.76 | $31.79 | 2.70 M | $3.98 B |
| 11/24/2025 | $32.60 | $32.11 (-1.5%) | $32.61 | $31.74 | 2.43 M | $3.91 B |
| 11/21/2025 | $32.63 | $32.74 (0.34%) | $32.85 | $32.24 | 1.44 M | $3.99 B |
| 11/20/2025 | $32.17 | $32.60 (1.34%) | $32.71 | $32.03 | 3.17 M | $3.97 B |
| 11/19/2025 | $32.15 | $32.04 (-0.34%) | $32.38 | $31.81 | 1.64 M | $3.90 B |
| 11/18/2025 | $32.50 | $32.35 (-0.46%) | $32.74 | $32.32 | 2.01 M | $3.94 B |
| 11/17/2025 | $33.37 | $32.57 (-2.4%) | $33.71 | $32.51 | 1.52 M | $3.97 B |
| 11/14/2025 | $33.23 | $33.34 (0.33%) | $33.55 | $32.97 | 1.50 M | $4.06 B |
| 11/13/2025 | $33.24 | $33.11 (-0.39%) | $33.50 | $32.77 | 2.23 M | $4.03 B |
| 11/12/2025 | $33.75 | $33.30 (-1.33%) | $33.77 | $33.05 | 1.97 M | $4.06 B |
| 11/11/2025 | $33.74 | $33.90 (0.47%) | $34.23 | $33.60 | 1.25 M | $4.13 B |
| 11/10/2025 | $34.01 | $33.61 (-1.18%) | $34.22 | $33.38 | 2.53 M | $4.09 B |
| 11/07/2025 | $33.40 | $33.91 (1.53%) | $34.08 | $33.17 | 1.74 M | $4.13 B |
| 11/06/2025 | $33.09 | $33.50 (1.24%) | $33.56 | $33.01 | 1.91 M | $4.08 B |
| 11/05/2025 | $34.00 | $33.81 (-0.56%) | $34.33 | $33.65 | 2.05 M | $4.12 B |
| 11/04/2025 | $34.00 | $33.91 (-0.26%) | $34.41 | $33.76 | 1.82 M | $4.13 B |
| 11/03/2025 | $33.92 | $34.47 (1.62%) | $35.40 | $33.83 | 2.33 M | $4.20 B |
| 10/31/2025 | $34.27 | $33.95 (-0.93%) | $34.59 | $33.95 | 1.64 M | $4.14 B |
| 10/30/2025 | $33.75 | $34.14 (1.16%) | $34.21 | $33.55 | 1.67 M | $4.16 B |
| 10/29/2025 | $34.06 | $33.75 (-0.91%) | $34.10 | $33.50 | 1.75 M | $4.11 B |
| 10/28/2025 | $33.89 | $33.85 (-0.12%) | $34.24 | $33.75 | 2.30 M | $4.12 B |
| 10/27/2025 | $34.01 | $33.72 (-0.85%) | $34.13 | $33.44 | 1.55 M | $4.11 B |
| 10/24/2025 | $33.87 | $33.83 (-0.12%) | $33.98 | $33.68 | 952.64 K | $4.12 B |
| 10/23/2025 | $34.00 | $33.74 (-0.76%) | $34.11 | $33.47 | 1.43 M | $4.11 B |
| 10/22/2025 | $33.31 | $33.68 (1.11%) | $33.82 | $33.07 | 1.89 M | $4.10 B |
| 10/21/2025 | $33.10 | $33.25 (0.45%) | $33.29 | $32.85 | 1.02 M | $4.05 B |
| 10/20/2025 | $33.06 | $33.10 (0.12%) | $33.36 | $32.85 | 863.84 K | $4.03 B |
| 10/17/2025 | $32.51 | $32.68 (0.52%) | $33.05 | $32.45 | 908.40 K | $3.98 B |
| 10/16/2025 | $32.92 | $32.77 (-0.46%) | $33.33 | $32.60 | 2.25 M | $3.99 B |
| 10/15/2025 | $32.30 | $32.75 (1.39%) | $32.86 | $32.30 | 1.40 M | $3.99 B |
| 10/14/2025 | $31.78 | $32.16 (1.2%) | $32.20 | $31.63 | 1.11 M | $3.92 B |
| 10/13/2025 | $31.99 | $32.30 (0.97%) | $32.48 | $31.65 | 1.56 M | $3.93 B |
| 10/10/2025 | $32.60 | $31.74 (-2.64%) | $32.73 | $31.72 | 1.35 M | $3.87 B |
| 10/09/2025 | $33.43 | $32.76 (-2%) | $33.54 | $32.76 | 1.43 M | $3.99 B |
| 10/08/2025 | $33.19 | $33.43 (0.72%) | $33.51 | $32.79 | 1.67 M | $4.07 B |
| 10/07/2025 | $33.35 | $33.33 (-0.06%) | $33.36 | $32.89 | 2.28 M | $4.06 B |
| 10/06/2025 | $34.47 | $33.31 (-3.37%) | $34.47 | $33.28 | 1.84 M | $4.06 B |
| 10/03/2025 | $34.55 | $34.41 (-0.41%) | $34.60 | $34.25 | 919.53 K | $4.19 B |
| 10/02/2025 | $34.69 | $34.34 (-1.01%) | $34.78 | $34.03 | 1.26 M | $4.18 B |
| 10/01/2025 | $34.47 | $34.65 (0.52%) | $34.77 | $34.40 | 1.05 M | $4.22 B |
| 09/30/2025 | $34.40 | $34.55 (0.44%) | $34.72 | $34.25 | 1.18 M | $4.21 B |
| 09/29/2025 | $35.06 | $34.69 (-1.06%) | $35.10 | $34.22 | 1.46 M | $4.23 B |
| 09/26/2025 | $34.85 | $35.00 (0.43%) | $35.38 | $34.81 | 2.06 M | $4.26 B |
| 09/25/2025 | $35.19 | $34.86 (-0.94%) | $35.35 | $34.72 | 2.18 M | $4.25 B |
| 09/24/2025 | $35.01 | $35.25 (0.69%) | $35.51 | $34.85 | 2.26 M | $4.29 B |
| 09/23/2025 | $35.01 | $34.92 (-0.26%) | $35.21 | $34.74 | 2.28 M | $4.25 B |
| 09/22/2025 | $35.47 | $35.14 (-0.93%) | $35.52 | $34.91 | 2.34 M | $4.28 B |
| 09/19/2025 | $35.85 | $35.36 (-1.37%) | $36.82 | $35.24 | 6.84 M | $4.31 B |
| 09/18/2025 | $39.21 | $39.48 (0.69%) | $39.56 | $38.98 | 1.07 M | $4.81 B |
| 09/17/2025 | $39.31 | $39.24 (-0.18%) | $39.70 | $39.16 | 1.20 M | $4.78 B |
| 09/16/2025 | $39.44 | $39.37 (-0.18%) | $39.51 | $39.29 | 1.02 M | $4.80 B |
| 09/15/2025 | $39.38 | $39.24 (-0.36%) | $39.61 | $39.17 | 1.09 M | $4.78 B |
| 09/12/2025 | $39.71 | $39.29 (-1.06%) | $39.74 | $39.12 | 1.19 M | $4.79 B |
| 09/11/2025 | $39.11 | $39.71 (1.53%) | $39.79 | $38.61 | 1.83 M | $4.84 B |
| 09/10/2025 | $40.21 | $39.52 (-1.72%) | $40.73 | $39.13 | 2.40 M | $4.81 B |
| 09/09/2025 | $40.13 | $40.70 (1.42%) | $40.94 | $40.13 | 1.49 M | $4.96 B |
| 09/08/2025 | $40.68 | $40.05 (-1.55%) | $40.68 | $39.80 | 1.30 M | $4.88 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.
