Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	40.75	40.75	39.21	39.66	39.66	-2.15%	1,284,574
Aug 14, 2026	39.78	40.58	39.77	40.53	40.53	1.89%	1,258,660
Aug 13, 2026	40.00	40.34	39.75	39.78	39.78	-0.75%	774,996
Aug 12, 2026	40.60	40.83	40.07	40.08	40.08	-1.13%	798,511
Aug 11, 2026	40.66	40.98	40.49	40.54	40.54	-0.20%	894,533
Aug 10, 2026	40.02	40.78	40.00	40.62	40.62	2.06%	1,426,616
Aug 7, 2026	39.69	40.32	39.51	39.80	39.80	-0.35%	1,401,355
Aug 6, 2026	39.90	40.32	39.58	39.94	39.94	1.55%	1,855,629
Aug 5, 2026	40.50	40.50	39.87	40.12	39.33	-0.40%	1,528,627
Aug 4, 2026	40.66	40.69	39.84	40.28	39.49	-1.20%	1,239,480
Aug 3, 2026	40.01	41.44	40.01	40.77	39.97	-0.15%	1,784,390
Jul 31, 2026	40.25	40.96	40.09	40.83	40.03	1.39%	1,590,351
Jul 30, 2026	40.21	40.38	39.77	40.27	39.48	-0.44%	696,028
Jul 29, 2026	40.45	40.90	40.25	40.45	39.65	1.18%	996,714
Jul 28, 2026	40.20	40.56	39.85	39.98	39.19	0.43%	1,157,240
Jul 27, 2026	40.01	40.36	39.67	39.81	39.03	-2.04%	827,698
Jul 24, 2026	40.65	41.29	40.62	40.64	39.84	0.40%	489,357
Jul 23, 2026	41.25	41.25	40.39	40.48	39.68	-0.71%	744,834
Jul 22, 2026	40.36	40.80	40.20	40.77	39.97	2.00%	918,305
Jul 21, 2026	40.41	40.41	39.65	39.97	39.18	-0.57%	774,334
Jul 20, 2026	40.44	40.86	40.15	40.20	39.41	-0.35%	702,107
Jul 17, 2026	40.57	40.63	40.07	40.34	39.55	0.60%	933,877
Jul 16, 2026	39.43	40.35	39.43	40.10	39.31	2.06%	979,742
Jul 15, 2026	40.00	40.16	39.18	39.29	38.52	-1.41%	713,045
Jul 14, 2026	39.39	39.85	39.17	39.85	39.07	1.63%	921,163
Jul 13, 2026	39.16	39.46	38.98	39.21	38.44	1.50%	734,822
Jul 10, 2026	38.78	38.88	38.31	38.63	37.87	-0.39%	682,092
Jul 9, 2026	38.98	39.13	38.72	38.78	38.02	-0.54%	1,064,943
Jul 8, 2026	39.35	39.44	38.86	38.99	38.22	-0.41%	678,297
Jul 7, 2026	38.32	39.38	38.32	39.15	38.38	2.54%	636,289
Jul 6, 2026	38.17	38.58	37.99	38.18	37.43	0.05%	574,777
Jul 2, 2026	38.17	38.29	37.86	38.16	37.41	0.98%	862,346
Jul 1, 2026	37.61	37.96	37.50	37.79	37.05	0.51%	542,833
Jun 30, 2026	37.44	37.90	37.43	37.60	36.86	0.70%	589,996
Jun 29, 2026	37.70	38.00	37.27	37.34	36.61	-0.88%	598,872
Jun 26, 2026	37.79	37.94	37.55	37.67	36.93	-0.55%	1,065,443
Jun 25, 2026	37.25	38.00	37.25	37.88	37.14	1.61%	560,471
Jun 24, 2026	37.52	37.74	37.09	37.28	36.55	-1.89%	684,823
Jun 23, 2026	37.15	38.01	36.97	38.00	37.25	2.12%	750,929
Jun 22, 2026	37.12	37.45	36.98	37.21	36.48	1.14%	879,539
Jun 18, 2026	36.50	37.21	35.86	36.79	36.07	0.19%	4,581,082
Jun 17, 2026	37.14	37.16	36.51	36.72	36.00	-1.21%	1,259,027
Jun 16, 2026	37.16	37.39	36.91	37.17	36.44	-0.77%	1,267,797
Jun 15, 2026	37.87	37.87	37.38	37.46	36.72	-2.68%	1,278,586
Jun 12, 2026	38.10	38.80	38.00	38.49	37.73	-0.36%	1,302,916
Jun 11, 2026	38.96	39.08	38.50	38.63	37.87	-0.39%	1,052,722
Jun 10, 2026	38.31	39.32	38.31	38.78	38.02	0.52%	743,571
Jun 9, 2026	38.74	38.90	38.27	38.58	37.82	-0.92%	1,023,219
Jun 8, 2026	38.93	39.26	38.60	38.94	38.17	0.31%	802,309
Jun 5, 2026	38.91	39.10	38.63	38.82	38.06	-0.38%	587,372