Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	38.17	38.29	37.86	38.16	38.16	0.98%	861,734
Jul 1, 2026	37.61	37.96	37.50	37.79	37.79	0.51%	521,308
Jun 30, 2026	37.44	37.90	37.43	37.60	37.60	0.70%	576,372
Jun 29, 2026	37.70	38.00	37.27	37.34	37.34	-0.88%	598,157
Jun 26, 2026	37.79	37.94	37.55	37.67	37.67	-0.55%	1,026,348
Jun 25, 2026	37.25	38.00	37.25	37.88	37.88	1.61%	560,455
Jun 24, 2026	37.52	37.74	37.09	37.28	37.28	-1.89%	684,774
Jun 23, 2026	37.15	38.01	36.97	38.00	38.00	2.12%	750,757
Jun 22, 2026	37.12	37.45	36.98	37.21	37.21	1.14%	879,441
Jun 18, 2026	36.50	37.21	35.86	36.79	36.79	0.19%	4,581,081
Jun 17, 2026	37.14	37.16	36.51	36.72	36.72	-1.21%	1,258,964
Jun 16, 2026	37.16	37.39	36.91	37.17	37.17	-0.77%	1,251,746
Jun 15, 2026	37.87	37.87	37.38	37.46	37.46	-2.68%	1,278,123
Jun 12, 2026	38.10	38.80	38.00	38.49	38.49	-0.36%	1,267,618
Jun 11, 2026	38.96	39.08	38.50	38.63	38.63	-0.39%	1,051,851
Jun 10, 2026	38.31	39.32	38.31	38.78	38.78	0.52%	743,464
Jun 9, 2026	38.74	38.90	38.27	38.58	38.58	-0.92%	1,019,872
Jun 8, 2026	38.93	39.26	38.60	38.94	38.94	0.31%	767,252
Jun 5, 2026	38.91	39.10	38.63	38.82	38.82	-0.38%	571,796
Jun 4, 2026	38.51	39.09	38.38	38.97	38.97	1.30%	1,196,358
Jun 3, 2026	38.33	38.98	38.22	38.47	38.47	0.73%	1,279,001
Jun 2, 2026	37.85	38.74	37.85	38.19	38.19	0.71%	1,685,560
Jun 1, 2026	37.79	38.41	37.66	37.92	37.92	1.12%	828,719
May 29, 2026	38.30	38.30	37.42	37.50	37.50	-2.19%	1,419,204
May 28, 2026	38.59	38.85	38.16	38.34	38.34	-0.08%	2,311,467
May 27, 2026	39.07	39.25	38.34	38.37	38.37	-3.01%	1,871,080
May 26, 2026	40.29	40.48	39.40	39.56	39.56	-2.75%	2,172,795
May 22, 2026	39.67	40.80	39.65	40.68	40.68	2.24%	2,000,280
May 21, 2026	40.33	40.37	39.55	39.79	39.79	-0.65%	2,055,378
May 20, 2026	40.66	41.09	40.00	40.05	40.05	-1.67%	1,864,826
May 19, 2026	40.78	40.80	40.26	40.73	40.73	0.32%	2,397,839
May 18, 2026	40.00	40.66	39.65	40.60	40.60	1.75%	2,225,214
May 15, 2026	39.45	40.01	39.09	39.90	39.90	1.71%	3,387,064
May 14, 2026	38.89	39.28	38.78	39.23	39.23	1.06%	1,205,150
May 13, 2026	38.96	39.26	38.50	38.82	38.82	-0.51%	2,150,297
May 12, 2026	39.32	39.32	38.67	39.02	39.02	-0.43%	2,385,351
May 11, 2026	38.27	39.34	38.17	39.19	39.19	2.67%	2,614,772
May 8, 2026	38.59	38.84	37.95	38.17	38.17	-1.14%	2,342,326
May 7, 2026	37.01	38.61	36.72	38.61	38.61	3.12%	3,916,318
May 6, 2026	38.54	38.93	37.82	38.22	37.44	-2.45%	4,670,842
May 5, 2026	39.52	39.53	38.33	39.18	38.38	-0.86%	4,790,664
May 4, 2026	38.87	39.93	38.38	39.52	38.71	3.67%	6,469,496
May 1, 2026	38.95	38.98	38.07	38.12	37.34	-2.51%	2,005,228
Apr 30, 2026	38.28	39.19	38.10	39.10	38.30	2.04%	2,340,690
Apr 29, 2026	37.99	38.49	37.99	38.32	37.54	1.35%	1,347,668
Apr 28, 2026	37.77	37.87	37.32	37.81	37.04	2.13%	4,365,561
Apr 27, 2026	37.45	37.80	36.95	37.02	36.27	-0.86%	1,873,720
Apr 24, 2026	37.77	37.91	36.92	37.34	36.58	-1.37%	1,970,912
Apr 23, 2026	37.86	38.15	37.67	37.86	37.09	0.56%	2,310,978
Apr 22, 2026	37.53	37.91	37.39	37.65	36.88	1.05%	1,090,680