Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.55	39.55	38.78	38.92	38.92	-0.87%	1,174,578
Mar 6, 2026	39.01	39.32	38.56	39.26	39.26	1.00%	1,943,379
Mar 5, 2026	39.13	39.67	38.62	38.87	38.87	-0.56%	1,335,637
Mar 4, 2026	39.24	39.60	38.81	39.09	39.09	-0.96%	1,503,280
Mar 3, 2026	39.81	39.90	38.87	39.47	39.47	-0.05%	1,481,931
Mar 2, 2026	39.27	39.78	38.66	39.49	39.49	2.09%	1,499,888
Feb 27, 2026	38.84	38.95	38.35	38.68	38.68	0.18%	2,228,514
Feb 26, 2026	37.83	38.70	37.63	38.61	38.61	1.15%	1,595,412
Feb 25, 2026	38.14	38.17	37.34	38.17	38.17	0.26%	929,000
Feb 24, 2026	37.97	38.19	37.55	38.07	38.07	0.24%	1,204,203
Feb 23, 2026	37.96	38.27	37.53	37.98	37.98	0.24%	1,361,612
Feb 20, 2026	37.50	37.94	37.27	37.89	37.89	0.99%	1,388,589
Feb 19, 2026	37.57	38.01	37.23	37.52	37.52	0.40%	1,170,821
Feb 18, 2026	37.12	37.46	36.95	37.37	37.37	1.60%	1,186,935
Feb 17, 2026	36.79	36.93	36.33	36.78	36.78	0.27%	1,379,021
Feb 13, 2026	35.84	36.90	35.75	36.68	36.68	2.29%	877,414
Feb 12, 2026	36.19	36.65	35.73	35.86	35.86	-1.48%	1,127,123
Feb 11, 2026	36.65	37.07	36.21	36.40	36.40	-0.08%	1,198,715
Feb 10, 2026	36.31	36.60	36.04	36.43	36.43	0.58%	1,269,382
Feb 9, 2026	35.69	36.29	35.62	36.22	36.22	1.37%	1,380,995
Feb 6, 2026	35.00	35.74	34.83	35.73	35.73	2.32%	1,384,380
Feb 5, 2026	35.00	35.00	34.44	34.92	34.92	-3.19%	1,957,272
Feb 4, 2026	35.35	36.12	35.20	36.07	35.31	2.59%	1,882,808
Feb 3, 2026	34.99	35.31	34.66	35.16	34.42	0.54%	2,460,037
Feb 2, 2026	35.00	35.51	34.55	34.97	34.23	-1.41%	2,559,726
Jan 30, 2026	36.00	36.14	34.78	35.47	34.72	-1.58%	2,297,061
Jan 29, 2026	36.49	36.60	35.91	36.04	35.28	0.14%	1,706,125
Jan 28, 2026	35.76	36.27	35.65	35.99	35.23	1.04%	2,380,375
Jan 27, 2026	35.10	35.71	35.06	35.62	34.87	1.39%	1,578,299
Jan 26, 2026	35.74	35.75	35.02	35.13	34.39	-0.45%	1,227,388
Jan 23, 2026	35.25	35.57	35.12	35.29	34.54	1.29%	1,772,487
Jan 22, 2026	34.51	35.04	34.31	34.84	34.10	1.10%	1,346,117
Jan 21, 2026	35.07	35.34	34.32	34.46	33.73	-0.75%	1,828,774
Jan 20, 2026	35.05	35.42	34.68	34.72	33.98	-0.71%	1,126,751
Jan 16, 2026	34.89	35.30	34.88	34.97	34.23	0.23%	1,144,579
Jan 15, 2026	34.75	34.99	34.55	34.89	34.15	-0.11%	1,198,665
Jan 14, 2026	34.79	35.33	34.75	34.93	34.19	0.58%	1,070,631
Jan 13, 2026	34.23	34.85	34.17	34.73	33.99	1.91%	1,219,415
Jan 12, 2026	33.94	34.26	33.91	34.08	33.36	0.35%	1,011,454
Jan 9, 2026	33.77	34.15	33.77	33.96	33.24	1.10%	1,418,180
Jan 8, 2026	33.32	33.79	33.24	33.59	32.88	1.08%	2,014,601
Jan 7, 2026	33.25	33.69	33.17	33.23	32.53	-0.42%	1,219,653
Jan 6, 2026	34.04	34.08	33.35	33.37	32.66	-1.62%	1,471,985
Jan 5, 2026	34.67	34.68	33.63	33.92	33.20	-2.11%	2,628,572
Jan 2, 2026	34.58	34.82	34.11	34.65	33.92	0.43%	881,232
Dec 31, 2025	34.42	34.61	34.23	34.50	33.77	0.09%	1,183,776
Dec 30, 2025	34.35	34.55	34.26	34.47	33.74	0.58%	683,246
Dec 29, 2025	34.47	34.63	34.21	34.27	33.54	-0.35%	1,103,207
Dec 26, 2025	34.50	34.54	34.20	34.39	33.66	-0.26%	601,244
Dec 24, 2025	34.36	34.58	34.34	34.48	33.75	0.35%	350,207
Dec 23, 2025	34.19	34.36	34.01	34.36	33.63	0.82%	843,050
Dec 22, 2025	33.95	34.13	33.73	34.08	33.36	0.65%	861,247
Dec 19, 2025	33.86	34.08	33.73	33.86	33.14	-0.18%	2,410,351
Dec 18, 2025	34.58	34.64	33.92	33.92	33.20	-1.34%	1,601,648
Dec 17, 2025	34.15	34.49	34.09	34.38	33.65	0.85%	1,129,240
Dec 16, 2025	34.49	34.70	34.00	34.09	33.37	-1.76%	1,138,152
Dec 15, 2025	34.88	34.88	34.39	34.70	33.96	-0.37%	1,104,692
Dec 12, 2025	34.54	35.20	34.54	34.83	34.09	1.10%	1,562,920
Dec 11, 2025	34.43	34.70	34.29	34.45	33.72	-0.06%	1,641,741
Dec 10, 2025	34.80	34.80	34.23	34.47	33.74	-0.72%	1,185,651
Dec 9, 2025	34.37	35.19	34.18	34.72	33.98	1.28%	1,714,826
Dec 8, 2025	34.13	34.56	33.90	34.28	33.55	0.18%	1,995,430
Dec 5, 2025	34.25	34.55	34.13	34.22	33.50	0.15%	806,148
Dec 4, 2025	34.06	34.42	34.06	34.17	33.45	0.06%	827,418
Dec 3, 2025	33.30	34.22	33.30	34.15	33.43	2.89%	1,010,188
Dec 2, 2025	33.68	33.68	33.18	33.19	32.49	-1.34%	1,207,429
Dec 1, 2025	33.56	33.92	33.56	33.64	32.93	-0.12%	1,160,794
Nov 28, 2025	33.18	33.87	33.18	33.68	32.97	1.66%	1,029,505
Nov 26, 2025	32.79	33.32	32.75	33.13	32.43	1.28%	2,411,882
Nov 25, 2025	31.83	32.76	31.79	32.71	32.02	1.87%	2,703,266
Nov 24, 2025	32.60	32.61	31.74	32.11	31.43	-1.92%	2,429,127
Nov 21, 2025	32.63	32.86	32.24	32.74	32.05	0.43%	1,443,530
Nov 20, 2025	32.17	32.71	32.03	32.60	31.91	1.75%	3,167,063
Nov 19, 2025	32.15	32.38	31.81	32.04	31.36	-0.96%	1,643,243
Nov 18, 2025	32.50	32.75	32.32	32.35	31.66	-0.68%	2,005,335
Nov 17, 2025	33.37	33.71	32.51	32.57	31.88	-2.31%	1,521,650
Nov 14, 2025	33.23	33.55	32.97	33.34	32.63	0.69%	1,503,008
Nov 13, 2025	33.24	33.50	32.77	33.11	32.41	-0.57%	2,234,897
Nov 12, 2025	33.75	33.77	33.05	33.30	32.59	-1.77%	1,965,273
Nov 11, 2025	33.74	34.23	33.60	33.90	33.18	0.86%	1,245,047
Nov 10, 2025	34.01	34.22	33.38	33.61	32.90	-0.88%	2,528,927
Nov 7, 2025	33.40	34.08	33.17	33.91	33.19	1.22%	1,739,895
Nov 6, 2025	33.09	33.56	33.01	33.50	32.79	-0.92%	1,905,371
Nov 5, 2025	34.00	34.33	33.65	33.81	32.35	-0.29%	2,045,813
Nov 4, 2025	34.00	34.41	33.76	33.91	32.45	-1.62%	1,815,623
Nov 3, 2025	33.92	35.40	33.83	34.47	32.99	1.53%	2,328,465
Oct 31, 2025	34.27	34.59	33.95	33.95	32.49	-0.56%	1,635,787
Oct 30, 2025	33.75	34.21	33.55	34.14	32.67	1.16%	1,672,136
Oct 29, 2025	34.06	34.10	33.50	33.75	32.30	-0.30%	1,749,810
Oct 28, 2025	33.89	34.24	33.75	33.85	32.39	0.39%	2,295,883
Oct 27, 2025	34.01	34.13	33.44	33.72	32.27	-0.33%	1,547,586
Oct 24, 2025	33.87	33.98	33.68	33.83	32.37	0.27%	952,637
Oct 23, 2025	34.00	34.11	33.47	33.74	32.29	0.18%	1,429,228
Oct 22, 2025	33.31	33.82	33.07	33.68	32.23	1.29%	1,892,705
Oct 21, 2025	33.10	33.29	32.85	33.25	31.82	0.45%	1,015,613
Oct 20, 2025	33.06	33.36	32.85	33.10	31.68	1.29%	863,841
Oct 17, 2025	32.51	33.05	32.45	32.68	31.27	-0.27%	908,404
Oct 16, 2025	32.92	33.33	32.60	32.77	31.36	0.06%	2,249,386
Oct 15, 2025	32.30	32.86	32.30	32.75	31.34	1.83%	1,402,320
Oct 14, 2025	31.78	32.20	31.63	32.16	30.78	-0.43%	1,113,710