5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
+6.07%
6 MONTH PERFORMANCE
+5.01%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+6.22%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.75 | $40.64 (-0.27%) | $41.26 | $40.46 | 954,165 | $3.65 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 |
| 01/17/2025 | $40.02 | $41.28 (3.15%) | $41.37 | $40.02 | 1.04 M | $3.84 B |
| 01/16/2025 | $39.36 | $40.30 (2.39%) | $40.38 | $39.36 | 922,671 | $3.75 B |
| 01/15/2025 | $40.45 | $39.48 (-2.4%) | $40.45 | $39.25 | 963,200 | $3.67 B |
| 01/14/2025 | $39.06 | $40.07 (2.59%) | $40.60 | $38.94 | 1.21 M | $3.73 B |
| 01/13/2025 | $38.00 | $38.87 (2.29%) | $38.88 | $38.00 | 734,545 | $3.61 B |
| 01/10/2025 | $38.50 | $37.88 (-1.61%) | $38.72 | $37.51 | 608,500 | $3.52 B |
| 01/08/2025 | $37.90 | $38.43 (1.4%) | $38.44 | $37.78 | 657,135 | $3.57 B |
| 01/07/2025 | $38.08 | $37.93 (-0.39%) | $38.38 | $37.79 | 702,147 | $3.53 B |
| 01/06/2025 | $37.86 | $37.94 (0.21%) | $38.41 | $37.81 | 504,939 | $3.53 B |
| 01/03/2025 | $37.79 | $37.85 (0.16%) | $38.19 | $37.69 | 386,038 | $3.52 B |
| 01/02/2025 | $37.25 | $37.59 (0.91%) | $37.82 | $37.19 | 467,000 | $3.50 B |
| 12/31/2024 | $37.10 | $37.03 (-0.19%) | $37.57 | $36.79 | 798,600 | $3.44 B |
| 12/30/2024 | $36.56 | $37.01 (1.23%) | $37.16 | $35.95 | 668,506 | $3.44 B |
| 12/27/2024 | $36.21 | $36.54 (0.91%) | $36.54 | $36.01 | 955,735 | $3.40 B |
| 12/26/2024 | $37.18 | $36.37 (-2.18%) | $37.34 | $36.25 | 730,200 | $3.38 B |
| 12/24/2024 | $36.92 | $37.30 (1.03%) | $37.67 | $36.73 | 462,600 | $3.47 B |
| 12/23/2024 | $36.19 | $36.73 (1.49%) | $36.88 | $35.92 | 778,600 | $3.42 B |
| 12/20/2024 | $35.76 | $36.20 (1.23%) | $36.68 | $35.69 | 4.90 M | $3.37 B |
| 12/19/2024 | $35.91 | $35.86 (-0.14%) | $36.84 | $35.86 | 1.37 M | $3.33 B |
| 12/18/2024 | $36.04 | $35.58 (-1.28%) | $36.53 | $35.58 | 1.26 M | $3.31 B |
| 12/17/2024 | $35.96 | $36.04 (0.22%) | $36.12 | $35.53 | 911,900 | $3.35 B |
| 12/16/2024 | $36.54 | $36.23 (-0.85%) | $36.99 | $36.23 | 716,800 | $3.37 B |
| 12/13/2024 | $35.77 | $36.70 (2.6%) | $36.76 | $35.65 | 781,000 | $3.41 B |
| 12/12/2024 | $36.00 | $35.77 (-0.64%) | $36.56 | $35.57 | 621,800 | $3.33 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.
