Hess Midstream LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	30.44	30.78	30.35	30.67	30.67	1.46%	2,596,758
Oct 19, 2026	30.40	30.60	30.20	30.23	30.23	-1.40%	2,813,198
Oct 16, 2026	30.74	31.01	30.47	30.66	30.66	0.13%	2,173,871
Oct 15, 2026	30.89	31.12	29.85	30.62	30.62	-0.10%	3,304,722
Oct 14, 2026	31.20	31.29	30.49	30.65	30.65	-1.76%	2,758,449
Oct 13, 2026	32.27	32.30	30.92	31.20	31.20	-3.61%	3,311,374
Oct 12, 2026	32.47	33.11	32.35	32.37	32.37	0.34%	2,544,141
Oct 9, 2026	34.14	34.25	32.17	32.26	32.26	-5.12%	3,697,702
Oct 8, 2026	33.35	34.31	33.28	34.00	34.00	2.94%	5,280,258
Oct 7, 2026	36.05	36.05	31.99	33.03	33.03	-14.63%	11,883,304
Oct 6, 2026	38.34	38.85	38.05	38.69	38.69	0.73%	935,118
Oct 5, 2026	37.75	38.60	37.74	38.41	38.41	1.75%	984,532
Oct 2, 2026	37.48	38.09	37.19	37.75	37.75	-0.79%	1,242,901
Oct 1, 2026	37.20	38.08	36.96	38.05	38.05	1.82%	1,276,189
Sep 30, 2026	37.91	38.17	37.21	37.37	37.37	-0.69%	1,399,871
Sep 29, 2026	38.18	38.43	37.55	37.63	37.63	-2.21%	1,843,044
Sep 28, 2026	38.48	38.63	38.03	38.48	38.48	0.60%	1,861,746
Sep 25, 2026	38.25	38.38	37.88	38.25	38.25	-0.57%	1,520,312
Sep 24, 2026	39.12	39.12	38.32	38.47	38.47	-0.80%	1,833,887
Sep 23, 2026	39.13	39.69	38.76	38.78	38.78	-1.00%	1,572,443
Sep 22, 2026	39.32	39.96	38.96	39.17	39.17	-1.04%	1,735,881
Sep 21, 2026	40.02	40.08	39.51	39.58	39.58	-1.44%	991,958
Sep 18, 2026	39.75	40.58	39.75	40.16	40.16	0.17%	1,458,389
Sep 17, 2026	39.50	40.36	39.50	40.09	40.09	1.29%	1,311,863
Sep 16, 2026	39.76	40.07	39.30	39.58	39.58	-0.68%	1,527,765
Sep 15, 2026	39.91	40.14	39.59	39.85	39.85	-0.10%	1,033,750
Sep 14, 2026	40.30	40.44	39.77	39.89	39.89	-0.20%	959,219
Sep 11, 2026	40.13	40.31	39.54	39.97	39.97	-0.57%	1,076,595
Sep 10, 2026	40.94	41.15	40.10	40.20	40.20	-0.91%	1,046,518
Sep 9, 2026	41.17	41.29	40.08	40.57	40.57	-0.98%	687,350
Sep 8, 2026	40.50	41.32	40.25	40.97	40.97	2.66%	1,216,798
Sep 4, 2026	39.80	40.05	39.36	39.91	39.91	0.15%	1,342,948
Sep 3, 2026	40.12	40.39	39.82	39.85	39.85	-0.45%	1,747,311
Sep 2, 2026	40.17	40.53	39.91	40.03	40.03	-0.50%	2,231,677
Sep 1, 2026	40.75	40.75	39.80	40.23	40.23	0.05%	1,320,171
Aug 31, 2026	40.00	40.27	39.77	40.21	40.21	1.64%	1,855,312
Aug 28, 2026	40.02	40.20	39.51	39.56	39.56	-0.68%	841,797
Aug 27, 2026	40.00	40.10	39.43	39.83	39.83	-0.62%	854,297
Aug 26, 2026	39.04	40.13	39.04	40.08	40.08	2.56%	1,862,862
Aug 25, 2026	38.82	39.42	38.73	39.08	39.08	0.15%	2,277,887
Aug 24, 2026	39.00	39.15	38.65	39.02	39.02	-0.31%	1,042,976
Aug 21, 2026	39.33	39.48	38.57	39.14	39.14	0.10%	1,371,226
Aug 20, 2026	40.03	40.11	39.10	39.10	39.10	-1.64%	1,077,767
Aug 19, 2026	40.40	40.40	39.62	39.75	39.75	-0.80%	1,299,021
Aug 18, 2026	40.13	40.41	39.84	40.07	40.07	1.03%	1,458,034
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