Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.00	36.14	34.78	35.47	35.47	-1.58%	2,292,941
Jan 29, 2026	36.49	36.60	35.91	36.04	36.04	0.14%	1,705,873
Jan 28, 2026	35.76	36.27	35.65	35.99	35.99	1.04%	1,732,910
Jan 27, 2026	35.10	35.71	35.06	35.62	35.62	1.39%	1,452,317
Jan 26, 2026	35.74	35.75	35.02	35.13	35.13	-0.45%	1,227,184
Jan 23, 2026	35.25	35.57	35.12	35.29	35.29	1.29%	1,770,832
Jan 22, 2026	34.51	35.04	34.31	34.84	34.84	1.10%	1,345,081
Jan 21, 2026	35.07	35.34	34.32	34.46	34.46	-0.75%	1,825,908
Jan 20, 2026	35.05	35.42	34.68	34.72	34.72	-0.71%	1,124,267
Jan 16, 2026	34.89	35.30	34.88	34.97	34.97	0.23%	1,141,829
Jan 15, 2026	34.75	34.99	34.55	34.89	34.89	-0.11%	1,197,713
Jan 14, 2026	34.79	35.33	34.75	34.93	34.93	0.58%	1,069,952
Jan 13, 2026	34.23	34.85	34.17	34.73	34.73	1.91%	1,218,340
Jan 12, 2026	33.94	34.26	33.91	34.08	34.08	0.35%	1,011,182
Jan 9, 2026	33.77	34.15	33.77	33.96	33.96	1.10%	1,417,871
Jan 8, 2026	33.32	33.79	33.24	33.59	33.59	1.08%	1,880,150
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