Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.02%	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
Apr 21, 2026	37.04	37.38	36.50	37.26	36.50	0.84%	3,200,862
Apr 20, 2026	37.37	37.72	36.79	36.95	36.20	-2.43%	2,295,797
Apr 17, 2026	37.49	37.88	36.94	37.87	37.10	0.24%	2,269,104
Apr 16, 2026	37.29	37.98	37.29	37.78	37.01	1.42%	3,454,227
Apr 15, 2026	37.49	37.63	37.02	37.25	36.49	-0.80%	2,489,476
Apr 14, 2026	38.19	38.20	37.03	37.55	36.78	-1.98%	2,217,972
Apr 13, 2026	39.70	39.76	38.09	38.31	37.53	-3.18%	1,458,307
Apr 10, 2026	39.37	39.68	39.31	39.57	38.76	0.64%	923,060
Apr 9, 2026	39.51	40.40	39.23	39.32	38.52	-0.66%	1,488,790
Apr 8, 2026	38.42	39.63	37.70	39.58	38.77	0.58%	2,125,876
Apr 7, 2026	38.94	39.53	38.94	39.35	38.55	1.13%	1,404,480
Apr 6, 2026	38.65	38.96	38.47	38.91	38.12	0.26%	1,788,283
Apr 2, 2026	38.88	39.02	38.42	38.81	38.02	1.81%	902,390
Apr 1, 2026	38.55	38.69	37.20	38.12	37.34	-1.93%	1,630,412
Mar 31, 2026	39.62	39.64	38.48	38.87	38.08	-1.59%	1,674,518
Mar 30, 2026	40.06	40.23	39.47	39.50	38.69	-0.73%	1,124,246
Mar 27, 2026	40.12	40.24	39.66	39.79	38.98	-0.62%	1,110,525
Mar 26, 2026	39.78	40.29	39.60	40.04	39.22	0.73%	1,286,634
Mar 25, 2026	40.12	40.20	39.56	39.75	38.94	-1.02%	884,683
Mar 24, 2026	40.15	40.79	40.11	40.16	39.34	0.12%	826,334
Mar 23, 2026	39.14	40.29	39.04	40.11	39.29	1.31%	1,245,427
Mar 20, 2026	39.79	40.36	39.55	39.59	38.78	-0.23%	1,383,242
Mar 19, 2026	39.69	40.39	39.61	39.68	38.87	0.56%	1,753,335
Mar 18, 2026	39.72	39.83	39.20	39.46	38.66	-0.40%	1,516,573
Mar 17, 2026	39.53	40.19	39.47	39.62	38.81	0.71%	1,538,128
Mar 16, 2026	39.17	39.54	38.74	39.34	38.54	0.90%	1,712,843
Mar 13, 2026	39.00	39.47	38.85	38.99	38.20	0.18%	1,483,908
Mar 12, 2026	39.40	39.63	38.92	38.92	38.13	-1.09%	1,238,768
Mar 11, 2026	38.78	39.36	38.75	39.35	38.55	1.31%	1,035,461