Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	30.01	30.65	29.98	30.22	30.22	-0.79%	324,171
Nov 9, 2026	29.80	30.72	29.54	30.46	30.46	1.67%	3,392,367
Nov 6, 2026	30.23	30.35	29.86	29.96	29.96	-1.12%	2,566,317
Nov 5, 2026	31.09	31.68	30.30	30.30	30.30	-2.26%	2,714,962
Nov 4, 2026	32.70	32.76	31.55	31.80	31.00	-2.75%	4,468,516
Nov 3, 2026	32.30	33.27	32.20	32.70	31.88	0.80%	2,215,059
Nov 2, 2026	32.52	32.80	32.10	32.44	31.63	-0.83%	2,725,637
Oct 30, 2026	33.00	33.44	32.47	32.71	31.89	1.43%	3,514,220
Oct 29, 2026	32.00	32.40	31.92	32.25	31.44	1.70%	2,132,024
Oct 28, 2026	32.00	32.26	31.63	31.71	30.91	0.13%	2,258,627
Oct 27, 2026	31.14	31.68	31.14	31.67	30.87	1.57%	1,939,988
Oct 26, 2026	30.46	31.34	30.38	31.18	30.40	1.86%	3,034,220
Oct 23, 2026	30.22	31.09	30.00	30.61	29.84	1.90%	3,526,514
Oct 22, 2026	31.05	31.20	29.52	30.04	29.29	-3.32%	4,508,145
Oct 21, 2026	30.74	31.38	30.74	31.07	30.29	1.30%	4,169,524
Oct 20, 2026	30.44	30.78	30.35	30.67	29.90	1.46%	2,596,782
Oct 19, 2026	30.40	30.60	30.20	30.23	29.47	-1.40%	2,813,652
Oct 16, 2026	30.74	31.01	30.47	30.66	29.89	0.13%	2,174,203
Oct 15, 2026	30.89	31.12	29.85	30.62	29.85	-0.10%	3,306,252
Oct 14, 2026	31.20	31.29	30.49	30.65	29.88	-1.76%	2,760,654
Oct 13, 2026	32.27	32.30	30.92	31.20	30.42	-3.61%	3,315,078
Oct 12, 2026	32.47	33.11	32.35	32.37	31.56	0.34%	2,582,958
Oct 9, 2026	34.14	34.25	32.17	32.26	31.45	-5.12%	3,721,322
Oct 8, 2026	33.35	34.31	33.28	34.00	33.15	2.94%	5,289,926
Oct 7, 2026	36.05	36.05	31.99	33.03	32.20	-14.63%	11,910,859
Oct 6, 2026	38.34	38.85	38.05	38.69	37.72	0.73%	938,171
Oct 5, 2026	37.75	38.60	37.74	38.41	37.45	1.75%	985,685
Oct 2, 2026	37.48	38.09	37.19	37.75	36.80	-0.79%	1,244,602
Oct 1, 2026	37.20	38.08	36.96	38.05	37.09	1.82%	1,276,471
Sep 30, 2026	37.91	38.17	37.21	37.37	36.43	-0.69%	1,430,269
Sep 29, 2026	38.18	38.43	37.55	37.63	36.69	-2.21%	1,855,023
Sep 28, 2026	38.48	38.63	38.03	38.48	37.51	0.60%	1,862,496
Sep 25, 2026	38.25	38.38	37.88	38.25	37.29	-0.57%	1,521,877
Sep 24, 2026	39.12	39.12	38.32	38.47	37.50	-0.80%	1,836,208
Sep 23, 2026	39.13	39.69	38.76	38.78	37.81	-1.00%	1,583,964
Sep 22, 2026	39.32	39.96	38.96	39.17	38.19	-1.04%	1,737,058
Sep 21, 2026	40.02	40.08	39.51	39.58	38.59	-1.44%	993,063
Sep 18, 2026	39.75	40.58	39.75	40.16	39.15	0.17%	1,460,354
Sep 17, 2026	39.50	40.36	39.50	40.09	39.08	1.29%	1,312,870
Sep 16, 2026	39.76	40.07	39.30	39.58	38.59	-0.68%	1,528,242
Sep 15, 2026	39.91	40.14	39.59	39.85	38.85	-0.10%	1,033,869
Sep 14, 2026	40.30	40.44	39.77	39.89	38.89	-0.20%	960,238
Sep 11, 2026	40.13	40.31	39.54	39.97	38.97	-0.57%	1,076,642
Sep 10, 2026	40.94	41.15	40.10	40.20	39.19	-0.91%	1,047,492
Sep 9, 2026	41.17	41.29	40.08	40.57	39.55	-0.98%	687,458
Sep 8, 2026	40.50	41.32	40.25	40.97	39.94	2.66%	1,216,806
Sep 4, 2026	39.80	40.05	39.36	39.91	38.91	0.15%	1,407,297
Sep 3, 2026	40.12	40.39	39.82	39.85	38.85	-0.45%	1,754,854
Sep 2, 2026	40.17	40.53	39.91	40.03	39.02	-0.50%	2,233,101
Sep 1, 2026	40.75	40.75	39.80	40.23	39.22	0.05%	1,320,317