Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	33.32	33.71	33.24	33.61	-	1.14%	611,339
Jan 7, 2026	33.25	33.69	33.17	33.23	33.23	-0.42%	1,216,679
Jan 6, 2026	34.04	34.08	33.35	33.37	33.37	-1.62%	1,470,781
Jan 5, 2026	34.67	34.68	33.63	33.92	33.92	-2.11%	2,628,440
Jan 2, 2026	34.58	34.82	34.11	34.65	34.65	0.43%	880,254
Dec 31, 2025	34.42	34.61	34.23	34.50	34.50	0.09%	1,183,518
Dec 30, 2025	34.35	34.55	34.26	34.47	34.47	0.58%	683,036
Dec 29, 2025	34.47	34.63	34.21	34.27	34.27	-0.35%	1,101,598
Dec 26, 2025	34.50	34.54	34.20	34.39	34.39	-0.26%	601,202
Dec 24, 2025	34.36	34.58	34.34	34.48	34.48	0.35%	349,860
Dec 23, 2025	34.19	34.36	34.01	34.36	34.36	0.82%	842,976
Dec 22, 2025	33.95	34.13	33.73	34.08	34.08	0.65%	857,933
Dec 19, 2025	33.86	34.08	33.73	33.86	33.86	-0.18%	2,408,169
Dec 18, 2025	34.58	34.64	33.92	33.92	33.92	-1.34%	1,601,643
Dec 17, 2025	34.15	34.49	34.09	34.38	34.38	0.85%	1,129,240
Dec 16, 2025	34.49	34.70	34.00	34.09	34.09	-1.76%	1,138,152
Dec 15, 2025	34.88	34.88	34.39	34.70	34.70	-0.37%	1,104,692
Dec 12, 2025	34.54	35.20	34.54	34.83	34.83	1.10%	1,562,920
Dec 11, 2025	34.43	34.70	34.29	34.45	34.45	-0.06%	1,641,741
Dec 10, 2025	34.80	34.80	34.23	34.47	34.47	-0.72%	1,185,651
Dec 9, 2025	34.37	35.19	34.18	34.72	34.72	1.28%	1,714,826
Dec 8, 2025	34.13	34.56	33.90	34.28	34.28	0.18%	1,995,430
Dec 5, 2025	34.25	34.55	34.13	34.22	34.22	0.15%	806,148
Dec 4, 2025	34.06	34.42	34.06	34.17	34.17	0.06%	827,418
Dec 3, 2025	33.30	34.22	33.30	34.15	34.15	2.89%	1,010,188
Dec 2, 2025	33.68	33.68	33.18	33.19	33.19	-1.34%	1,207,429
Dec 1, 2025	33.56	33.92	33.56	33.64	33.64	-0.12%	1,160,794
Nov 28, 2025	33.18	33.87	33.18	33.68	33.68	1.66%	1,029,505
Nov 26, 2025	32.79	33.32	32.75	33.13	33.13	1.28%	2,411,882
Nov 25, 2025	31.83	32.76	31.79	32.71	32.71	1.87%	2,703,266
Nov 24, 2025	32.60	32.61	31.74	32.11	32.11	-1.92%	2,429,127
Nov 21, 2025	32.63	32.86	32.24	32.74	32.74	0.43%	1,443,530
Nov 20, 2025	32.17	32.71	32.03	32.60	32.60	1.75%	3,167,063
Nov 19, 2025	32.15	32.38	31.81	32.04	32.04	-0.96%	1,643,243
Nov 18, 2025	32.50	32.75	32.32	32.35	32.35	-0.68%	2,005,335
Nov 17, 2025	33.37	33.71	32.51	32.57	32.57	-2.31%	1,521,650
Nov 14, 2025	33.23	33.55	32.97	33.34	33.34	0.69%	1,503,008
Nov 13, 2025	33.24	33.50	32.77	33.11	33.11	-0.57%	2,234,897
Nov 12, 2025	33.75	33.77	33.05	33.30	33.30	-1.77%	1,965,273
Nov 11, 2025	33.74	34.23	33.60	33.90	33.90	0.86%	1,245,047
Nov 10, 2025	34.01	34.22	33.38	33.61	33.61	-0.88%	2,528,927
Nov 7, 2025	33.40	34.08	33.17	33.91	33.91	1.22%	1,739,895
Nov 6, 2025	33.09	33.56	33.01	33.50	33.50	-0.92%	1,905,371
Nov 5, 2025	34.00	34.33	33.65	33.81	33.06	-0.29%	2,045,813
Nov 4, 2025	34.00	34.41	33.76	33.91	33.15	-1.62%	1,815,623
Nov 3, 2025	33.92	35.40	33.83	34.47	33.70	1.53%	2,328,465
Oct 31, 2025	34.27	34.59	33.95	33.95	33.19	-0.56%	1,635,787
Oct 30, 2025	33.75	34.21	33.55	34.14	33.38	1.16%	1,672,136
Oct 29, 2025	34.06	34.10	33.50	33.75	33.00	-0.30%	1,749,810
Oct 28, 2025	33.89	34.24	33.75	33.85	33.09	0.39%	2,295,883