Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.77	37.87	37.32	37.81	37.81	2.13%	4,195,524
Apr 27, 2026	37.45	37.80	36.95	37.02	37.02	-0.86%	1,872,258
Apr 24, 2026	37.77	37.91	36.92	37.34	37.34	-1.37%	1,881,462
Apr 23, 2026	37.86	38.15	37.67	37.86	37.86	0.56%	1,710,601
Apr 22, 2026	37.53	37.91	37.39	37.65	37.65	1.05%	1,060,844
Apr 21, 2026	37.04	37.38	36.50	37.26	37.26	0.84%	3,200,828
Apr 20, 2026	37.37	37.72	36.79	36.95	36.95	-2.43%	2,242,772
Apr 17, 2026	37.49	37.88	36.94	37.87	37.87	0.24%	2,265,675
Apr 16, 2026	37.29	37.98	37.29	37.78	37.78	1.42%	3,449,635
Apr 15, 2026	37.49	37.63	37.02	37.25	37.25	-0.80%	2,489,184
Apr 14, 2026	38.19	38.20	37.03	37.55	37.55	-1.98%	2,216,939
Apr 13, 2026	39.70	39.76	38.09	38.31	38.31	-3.18%	1,458,094
Apr 10, 2026	39.37	39.68	39.31	39.57	39.57	0.64%	745,068
Apr 9, 2026	39.51	40.40	39.23	39.32	39.32	-0.66%	1,488,531
Apr 8, 2026	38.42	39.63	37.70	39.58	39.58	0.58%	2,125,330
Apr 7, 2026	38.94	39.53	38.94	39.35	39.35	1.13%	1,401,709
Apr 6, 2026	38.65	38.96	38.47	38.91	38.91	0.26%	1,787,896
Apr 2, 2026	38.88	39.02	38.42	38.81	38.81	1.81%	901,872
Apr 1, 2026	38.55	38.69	37.20	38.12	38.12	-1.93%	1,626,816
Mar 31, 2026	39.62	39.64	38.48	38.87	38.87	-1.59%	1,662,451
Mar 30, 2026	40.06	40.23	39.47	39.50	39.50	-0.73%	1,121,509
Mar 27, 2026	40.12	40.24	39.66	39.79	39.79	-0.62%	1,097,889
Mar 26, 2026	39.78	40.29	39.60	40.04	40.04	0.73%	1,286,486
Mar 25, 2026	40.12	40.20	39.56	39.75	39.75	-1.02%	884,318
Mar 24, 2026	40.15	40.79	40.11	40.16	40.16	0.12%	790,855
Mar 23, 2026	39.14	40.29	39.04	40.11	40.11	1.31%	1,197,959
Mar 20, 2026	39.79	40.36	39.55	39.59	39.59	-0.23%	1,336,726
Mar 19, 2026	39.69	40.39	39.61	39.68	39.68	0.56%	1,523,014
Mar 18, 2026	39.72	39.83	39.20	39.46	39.46	-0.40%	1,516,266
Mar 17, 2026	39.53	40.19	39.47	39.62	39.62	0.71%	1,538,077
Mar 16, 2026	39.17	39.54	38.74	39.34	39.34	0.90%	1,712,130
Mar 13, 2026	39.00	39.47	38.85	38.99	38.99	0.18%	1,418,213
Mar 12, 2026	39.40	39.63	38.92	38.92	38.92	-1.09%	1,238,664
Mar 11, 2026	38.78	39.36	38.75	39.35	39.35	1.31%	1,035,045
Mar 10, 2026	38.69	39.17	38.45	38.84	38.84	-0.21%	1,333,537
Mar 9, 2026	39.55	39.55	38.78	38.92	38.92	-0.87%	1,174,578
Mar 6, 2026	39.01	39.32	38.56	39.26	39.26	1.00%	1,943,379
Mar 5, 2026	39.13	39.67	38.62	38.87	38.87	-0.56%	1,335,637
Mar 4, 2026	39.24	39.60	38.81	39.09	39.09	-0.96%	1,503,280
Mar 3, 2026	39.81	39.90	38.87	39.47	39.47	-0.05%	1,481,931
Mar 2, 2026	39.27	39.78	38.66	39.49	39.49	2.09%	1,499,888
Feb 27, 2026	38.84	38.95	38.35	38.68	38.68	0.18%	2,228,514
Feb 26, 2026	37.83	38.70	37.63	38.61	38.61	1.15%	1,595,412
Feb 25, 2026	38.14	38.17	37.34	38.17	38.17	0.26%	929,000
Feb 24, 2026	37.97	38.19	37.55	38.07	38.07	0.24%	1,204,203
Feb 23, 2026	37.96	38.27	37.53	37.98	37.98	0.24%	1,361,612
Feb 20, 2026	37.50	37.94	37.27	37.89	37.89	0.99%	1,388,589
Feb 19, 2026	37.57	38.01	37.23	37.52	37.52	0.40%	1,170,821
Feb 18, 2026	37.12	37.46	36.95	37.37	37.37	1.60%	1,186,935
Feb 17, 2026	36.79	36.93	36.33	36.78	36.78	0.27%	1,379,021