5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-4.30%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-6.08%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $39.33 | $39.14 (-0.48%) | $39.48 | $38.57 | 1.37 M | $5.03 B |
| 08/20/2026 | $40.03 | $39.10 (-2.32%) | $40.11 | $39.10 | 1.08 M | $5.02 B |
| 08/19/2026 | $40.40 | $39.75 (-1.61%) | $40.40 | $39.62 | 1.30 M | $5.10 B |
| 08/18/2026 | $40.13 | $40.07 (-0.15%) | $40.41 | $39.84 | 1.46 M | $5.14 B |
| 08/17/2026 | $40.75 | $39.66 (-2.67%) | $40.75 | $39.21 | 1.32 M | $5.09 B |
| 08/14/2026 | $39.78 | $40.53 (1.89%) | $40.58 | $39.77 | 1.26 M | $5.20 B |
| 08/13/2026 | $40.00 | $39.78 (-0.55%) | $40.34 | $39.75 | 779.72 K | $5.11 B |
| 08/12/2026 | $40.60 | $40.08 (-1.28%) | $40.83 | $40.07 | 816.11 K | $5.15 B |
| 08/11/2026 | $40.66 | $40.54 (-0.3%) | $40.98 | $40.49 | 894.69 K | $5.21 B |
| 08/10/2026 | $40.02 | $40.62 (1.5%) | $40.78 | $40.00 | 1.46 M | $5.22 B |
| 08/07/2026 | $39.69 | $39.80 (0.28%) | $40.32 | $39.51 | 1.40 M | $5.11 B |
| 08/06/2026 | $39.90 | $39.94 (0.1%) | $40.32 | $39.58 | 1.88 M | $5.13 B |
| 08/05/2026 | $40.50 | $40.12 (-0.94%) | $40.50 | $39.87 | 1.53 M | $5.15 B |
| 08/04/2026 | $40.66 | $40.28 (-0.93%) | $40.69 | $39.84 | 1.24 M | $5.17 B |
| 08/03/2026 | $40.01 | $40.77 (1.9%) | $41.44 | $40.01 | 1.78 M | $5.23 B |
| 07/31/2026 | $40.25 | $40.83 (1.44%) | $40.96 | $40.09 | 1.59 M | $5.26 B |
| 07/30/2026 | $40.21 | $40.27 (0.15%) | $40.38 | $39.77 | 696.03 K | $5.19 B |
| 07/29/2026 | $40.45 | $40.45 (0%) | $40.90 | $40.25 | 996.71 K | $5.23 B |
| 07/28/2026 | $40.20 | $39.98 (-0.55%) | $40.56 | $39.85 | 1.16 M | $5.17 B |
| 07/27/2026 | $40.01 | $39.81 (-0.5%) | $40.36 | $39.67 | 827.70 K | $5.14 B |
| 07/24/2026 | $40.65 | $40.64 (-0.02%) | $41.29 | $40.62 | 489.40 K | $5.25 B |
| 07/23/2026 | $41.25 | $40.48 (-1.87%) | $41.25 | $40.39 | 744.83 K | $5.23 B |
| 07/22/2026 | $40.36 | $40.77 (1.02%) | $40.80 | $40.20 | 918.31 K | $5.27 B |
| 07/21/2026 | $40.41 | $39.97 (-1.09%) | $40.41 | $39.65 | 774.33 K | $5.16 B |
| 07/20/2026 | $40.44 | $40.20 (-0.59%) | $40.86 | $40.15 | 702.11 K | $5.19 B |
| 07/17/2026 | $40.57 | $40.34 (-0.57%) | $40.63 | $40.07 | 933.90 K | $5.21 B |
| 07/16/2026 | $39.43 | $40.10 (1.7%) | $40.35 | $39.43 | 979.74 K | $5.18 B |
| 07/15/2026 | $40.00 | $39.29 (-1.78%) | $40.16 | $39.18 | 713.05 K | $5.08 B |
| 07/14/2026 | $39.39 | $39.85 (1.17%) | $39.85 | $39.17 | 921.16 K | $5.15 B |
| 07/13/2026 | $39.16 | $39.21 (0.13%) | $39.46 | $38.98 | 734.82 K | $5.07 B |
| 07/10/2026 | $38.78 | $38.63 (-0.39%) | $38.88 | $38.31 | 682.10 K | $4.99 B |
| 07/09/2026 | $38.98 | $38.78 (-0.51%) | $39.13 | $38.72 | 1.06 M | $5.01 B |
| 07/08/2026 | $39.35 | $38.99 (-0.91%) | $39.44 | $38.86 | 678.30 K | $5.04 B |
| 07/07/2026 | $38.32 | $39.15 (2.17%) | $39.38 | $38.32 | 636.30 K | $5.06 B |
| 07/06/2026 | $38.17 | $38.18 (0.03%) | $38.58 | $37.99 | 574.80 K | $4.93 B |
| 07/02/2026 | $38.17 | $38.16 (-0.03%) | $38.29 | $37.86 | 862.35 K | $4.93 B |
| 07/01/2026 | $37.61 | $37.79 (0.48%) | $37.96 | $37.50 | 542.83 K | $4.88 B |
| 06/30/2026 | $37.44 | $37.60 (0.43%) | $37.90 | $37.43 | 590.00 K | $4.86 B |
| 06/29/2026 | $37.70 | $37.34 (-0.95%) | $38.00 | $37.27 | 598.90 K | $4.82 B |
| 06/26/2026 | $37.79 | $37.67 (-0.32%) | $37.94 | $37.55 | 1.07 M | $4.87 B |
| 06/25/2026 | $37.25 | $37.88 (1.69%) | $38.00 | $37.25 | 560.50 K | $4.89 B |
| 06/24/2026 | $37.52 | $37.28 (-0.64%) | $37.74 | $37.09 | 684.82 K | $4.82 B |
| 06/23/2026 | $37.15 | $38.00 (2.29%) | $38.01 | $36.97 | 750.93 K | $4.91 B |
| 06/22/2026 | $37.12 | $37.21 (0.24%) | $37.45 | $36.98 | 879.54 K | $4.81 B |
| 06/18/2026 | $36.50 | $36.79 (0.79%) | $37.21 | $35.86 | 4.58 M | $4.75 B |
| 06/17/2026 | $37.14 | $36.72 (-1.13%) | $37.16 | $36.51 | 1.26 M | $4.74 B |
| 06/16/2026 | $37.16 | $37.17 (0.03%) | $37.39 | $36.91 | 1.27 M | $4.80 B |
| 06/15/2026 | $37.87 | $37.46 (-1.08%) | $37.87 | $37.38 | 1.28 M | $4.84 B |
| 06/12/2026 | $38.10 | $38.49 (1.02%) | $38.80 | $38.00 | 1.30 M | $4.97 B |
| 06/11/2026 | $38.96 | $38.63 (-0.85%) | $39.08 | $38.50 | 1.05 M | $4.99 B |
| 06/10/2026 | $38.31 | $38.78 (1.23%) | $39.32 | $38.31 | 743.57 K | $5.01 B |
| 06/09/2026 | $38.74 | $38.58 (-0.41%) | $38.90 | $38.27 | 1.02 M | $4.98 B |
| 06/08/2026 | $38.93 | $38.94 (0.03%) | $39.26 | $38.60 | 802.31 K | $5.03 B |
| 06/05/2026 | $38.91 | $38.82 (-0.23%) | $39.10 | $38.63 | 587.40 K | $5.02 B |
| 06/04/2026 | $38.51 | $38.97 (1.19%) | $39.09 | $38.38 | 1.60 M | $5.03 B |
| 06/03/2026 | $38.33 | $38.47 (0.37%) | $38.98 | $38.22 | 1.78 M | $4.97 B |
| 06/02/2026 | $37.85 | $38.19 (0.9%) | $38.74 | $37.85 | 1.71 M | $4.93 B |
| 06/01/2026 | $37.79 | $37.92 (0.34%) | $38.41 | $37.66 | 828.96 K | $4.90 B |
| 05/29/2026 | $38.30 | $37.50 (-2.09%) | $38.30 | $37.42 | 1.42 M | $4.84 B |
| 05/28/2026 | $38.59 | $38.34 (-0.65%) | $38.85 | $38.16 | 2.33 M | $4.95 B |
| 05/27/2026 | $39.07 | $38.37 (-1.79%) | $39.25 | $38.34 | 2.48 M | $4.96 B |
| 05/26/2026 | $40.29 | $39.56 (-1.81%) | $40.48 | $39.40 | 2.18 M | $5.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
