Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.01	40.36	39.67	39.81	39.81	-2.04%	806,062
Jul 24, 2026	40.65	41.29	40.62	40.64	40.64	0.40%	481,910
Jul 23, 2026	41.25	41.25	40.39	40.48	40.48	-0.71%	705,764
Jul 22, 2026	40.36	40.80	40.20	40.77	40.77	2.00%	916,738
Jul 21, 2026	40.41	40.41	39.65	39.97	39.97	-0.57%	759,218
Jul 20, 2026	40.44	40.86	40.15	40.20	40.20	-0.35%	701,655
Jul 17, 2026	40.57	40.63	40.07	40.34	40.34	0.60%	930,846
Jul 16, 2026	39.43	40.35	39.43	40.10	40.10	2.06%	952,290
Jul 15, 2026	40.00	40.16	39.18	39.29	39.29	-1.41%	699,814
Jul 14, 2026	39.39	39.85	39.17	39.85	39.85	1.63%	904,403
Jul 13, 2026	39.16	39.46	38.98	39.21	39.21	1.50%	733,854
Jul 10, 2026	38.78	38.88	38.31	38.63	38.63	-0.39%	681,771
Jul 9, 2026	38.98	39.13	38.72	38.78	38.78	-0.54%	879,469
Jul 8, 2026	39.35	39.44	38.86	38.99	38.99	-0.41%	675,931
Jul 7, 2026	38.32	39.38	38.32	39.15	39.15	2.54%	635,068
Jul 6, 2026	38.17	38.58	37.99	38.18	38.18	0.05%	558,323
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