Hess Midstream LP (HESM)
37.23
-3.89 (-9.46%)
At close: Apr 04, 2025, 3:59 PM
39.00
4.77%
After-hours: Apr 04, 2025, 05:44 PM EDT
Hess Midstream LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 40.04 | 40.04 | 36.76 | 37.19 | -3.93 | -9.56% | 1,491,323 |
| Apr 3, 2025 | 41.54 | 42.21 | 41.08 | 41.12 | -1.77 | -4.13% | 1,327,244 |
| Apr 2, 2025 | 42.23 | 42.98 | 42.13 | 42.89 | 0.44 | 1.04% | 574,300 |
| Apr 1, 2025 | 42.09 | 42.50 | 41.87 | 42.45 | 0.16 | 0.38% | 992,814 |
| Mar 31, 2025 | 42.41 | 42.75 | 41.92 | 42.29 | -0.21 | -0.49% | 838,900 |
| Mar 28, 2025 | 42.31 | 42.60 | 42.03 | 42.50 | 0.13 | 0.31% | 754,400 |
| Mar 27, 2025 | 42.84 | 43.12 | 42.33 | 42.37 | -0.67 | -1.56% | 1,271,500 |
| Mar 26, 2025 | 43.17 | 43.62 | 42.82 | 43.04 | 0.13 | 0.30% | 1,151,200 |
| Mar 25, 2025 | 43.19 | 43.33 | 42.76 | 42.91 | -0.07 | -0.16% | 1,144,903 |
| Mar 24, 2025 | 43.10 | 43.66 | 42.73 | 42.98 | 0.23 | 0.54% | 891,042 |
| Mar 21, 2025 | 43.25 | 43.40 | 42.37 | 42.75 | -0.77 | -1.77% | 6,389,916 |
| Mar 20, 2025 | 43.62 | 43.99 | 43.36 | 43.52 | -0.36 | -0.82% | 943,018 |
| Mar 19, 2025 | 43.34 | 44.05 | 43.26 | 43.88 | 0.67 | 1.55% | 1,352,900 |
| Mar 18, 2025 | 43.56 | 43.98 | 43.03 | 43.21 | 0.04 | 0.09% | 893,310 |
| Mar 17, 2025 | 42.04 | 43.42 | 41.97 | 43.17 | 1.08 | 2.57% | 1,205,600 |
| Mar 14, 2025 | 40.92 | 42.31 | 40.77 | 42.09 | 1.41 | 3.47% | 1,225,359 |
| Mar 13, 2025 | 40.82 | 41.26 | 40.48 | 40.68 | 0.04 | 0.10% | 793,918 |
| Mar 12, 2025 | 40.75 | 41.26 | 40.46 | 40.64 | 0.01 | 0.02% | 954,200 |
| Mar 11, 2025 | 40.49 | 41.06 | 40.26 | 40.63 | 0.29 | 0.72% | 1,083,979 |
| Mar 10, 2025 | 40.31 | 40.88 | 39.86 | 40.34 | 0.01 | 0.02% | 1,195,175 |
| Mar 7, 2025 | 39.75 | 40.58 | 39.06 | 40.33 | 0.58 | 1.46% | 1,658,908 |
| Mar 6, 2025 | 40.24 | 40.49 | 39.55 | 39.75 | -0.54 | -1.34% | 1,135,810 |
| Mar 5, 2025 | 40.26 | 40.53 | 39.61 | 40.29 | -0.22 | -0.54% | 1,083,900 |
| Mar 4, 2025 | 40.59 | 41.16 | 39.54 | 40.51 | -0.65 | -1.58% | 1,647,231 |
| Mar 3, 2025 | 41.81 | 42.31 | 40.89 | 41.16 | -0.57 | -1.37% | 2,129,397 |
| Feb 28, 2025 | 40.85 | 41.78 | 40.77 | 41.73 | 0.59 | 1.43% | 1,463,937 |
| Feb 27, 2025 | 40.50 | 41.73 | 40.13 | 41.14 | 0.66 | 1.63% | 1,040,115 |
| Feb 26, 2025 | 40.23 | 40.70 | 39.80 | 40.48 | 0.44 | 1.10% | 1,148,113 |
| Feb 25, 2025 | 40.56 | 40.62 | 39.46 | 40.04 | -0.48 | -1.18% | 1,740,720 |
| Feb 24, 2025 | 40.76 | 41.06 | 40.13 | 40.52 | -0.12 | -0.30% | 993,428 |
| Feb 21, 2025 | 41.08 | 41.16 | 40.22 | 40.64 | -0.62 | -1.50% | 1,090,917 |
| Feb 20, 2025 | 40.81 | 41.40 | 40.37 | 41.26 | 0.06 | 0.15% | 995,545 |
| Feb 19, 2025 | 41.10 | 41.52 | 40.74 | 41.20 | 0.21 | 0.51% | 1,316,700 |
| Feb 18, 2025 | 40.24 | 41.13 | 39.95 | 40.99 | 1.11 | 2.78% | 1,497,640 |
| Feb 14, 2025 | 39.64 | 40.78 | 39.64 | 39.88 | 0.29 | 0.73% | 1,175,719 |
| Feb 13, 2025 | 38.69 | 39.65 | 38.65 | 39.59 | 0.69 | 1.77% | 1,355,500 |
| Feb 12, 2025 | 39.36 | 39.36 | 38.60 | 38.90 | -0.47 | -1.19% | 1,645,547 |
| Feb 11, 2025 | 39.50 | 39.67 | 39.25 | 39.37 | -1.48 | -3.62% | 3,954,500 |
| Feb 10, 2025 | 40.60 | 41.24 | 40.28 | 40.85 | 0.36 | 0.89% | 936,600 |
| Feb 7, 2025 | 40.46 | 40.79 | 40.11 | 40.49 | 0.03 | 0.07% | 589,277 |
| Feb 6, 2025 | 41.15 | 41.21 | 40.07 | 40.46 | -1.45 | -3.46% | 738,545 |
| Feb 5, 2025 | 41.04 | 41.91 | 41.04 | 41.91 | 0.93 | 2.27% | 1,215,400 |
| Feb 4, 2025 | 41.44 | 41.70 | 40.89 | 40.98 | -0.40 | -0.97% | 1,366,500 |
| Feb 3, 2025 | 40.25 | 41.98 | 40.05 | 41.38 | 0.87 | 2.15% | 1,045,190 |
| Jan 31, 2025 | 41.70 | 41.90 | 40.50 | 40.51 | -1.40 | -3.34% | 1,188,700 |
| Jan 30, 2025 | 41.80 | 42.07 | 40.67 | 41.91 | 0.21 | 0.50% | 3,591,900 |
| Jan 29, 2025 | 41.37 | 42.15 | 40.55 | 41.70 | 0.83 | 2.03% | 1,752,800 |
| Jan 28, 2025 | 40.49 | 41.10 | 40.00 | 40.87 | 0.68 | 1.69% | 801,429 |
| Jan 27, 2025 | 41.18 | 41.48 | 39.83 | 40.19 | -1.09 | -2.64% | 1,033,200 |
| Jan 24, 2025 | 40.82 | 41.45 | 40.79 | 41.28 | 0.44 | 1.08% | 765,643 |