Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.00	39.47	38.85	38.99	38.99	0.18%	1,418,213
Mar 12, 2026	39.40	39.63	38.92	38.92	38.92	-1.09%	1,238,664
Mar 11, 2026	38.78	39.36	38.75	39.35	39.35	1.31%	1,035,045
Mar 10, 2026	38.69	39.17	38.45	38.84	38.84	-0.21%	1,333,537
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