5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
+17.58%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-0.10%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.96 | $38.82 (-0.36%) | $39.26 | $38.49 | 2.15 M | $4.99 B |
| 05/12/2026 | $39.32 | $39.02 (-0.76%) | $39.32 | $38.67 | 2.39 M | $5.04 B |
| 05/11/2026 | $38.27 | $39.19 (2.4%) | $39.34 | $38.17 | 2.61 M | $5.06 B |
| 05/08/2026 | $38.59 | $38.17 (-1.09%) | $38.84 | $37.95 | 2.34 M | $4.93 B |
| 05/07/2026 | $37.01 | $38.61 (4.32%) | $38.61 | $36.72 | 3.92 M | $4.99 B |
| 05/06/2026 | $38.54 | $38.22 (-0.83%) | $38.93 | $37.82 | 4.67 M | $4.94 B |
| 05/05/2026 | $39.52 | $39.18 (-0.86%) | $39.53 | $38.33 | 4.79 M | $5.06 B |
| 05/04/2026 | $38.87 | $39.52 (1.67%) | $39.93 | $38.38 | 6.47 M | $5.11 B |
| 05/01/2026 | $38.95 | $38.12 (-2.13%) | $38.98 | $38.07 | 2.01 M | $4.93 B |
| 04/30/2026 | $38.28 | $39.10 (2.14%) | $39.19 | $38.10 | 2.34 M | $5.06 B |
| 04/29/2026 | $37.99 | $38.32 (0.87%) | $38.49 | $37.99 | 1.35 M | $4.96 B |
| 04/28/2026 | $37.77 | $37.81 (0.11%) | $37.87 | $37.32 | 4.37 M | $4.89 B |
| 04/27/2026 | $37.45 | $37.02 (-1.15%) | $37.80 | $36.95 | 1.87 M | $4.79 B |
| 04/24/2026 | $37.77 | $37.34 (-1.14%) | $37.91 | $36.92 | 1.97 M | $4.83 B |
| 04/23/2026 | $37.86 | $37.86 (0%) | $38.15 | $37.67 | 2.31 M | $4.90 B |
| 04/22/2026 | $37.53 | $37.65 (0.32%) | $37.91 | $37.39 | 1.09 M | $4.87 B |
| 04/21/2026 | $37.04 | $37.26 (0.59%) | $37.38 | $36.50 | 3.20 M | $4.82 B |
| 04/20/2026 | $37.37 | $36.95 (-1.12%) | $37.72 | $36.79 | 2.30 M | $4.78 B |
| 04/17/2026 | $37.49 | $37.87 (1.01%) | $37.88 | $36.94 | 2.27 M | $4.90 B |
| 04/16/2026 | $37.29 | $37.78 (1.31%) | $37.98 | $37.29 | 3.45 M | $4.89 B |
| 04/15/2026 | $37.49 | $37.25 (-0.64%) | $37.63 | $37.02 | 2.49 M | $4.82 B |
| 04/14/2026 | $38.19 | $37.55 (-1.68%) | $38.20 | $37.03 | 2.22 M | $4.86 B |
| 04/13/2026 | $39.70 | $38.31 (-3.5%) | $39.76 | $38.09 | 1.46 M | $4.96 B |
| 04/10/2026 | $39.37 | $39.57 (0.51%) | $39.67 | $39.31 | 923.06 K | $5.12 B |
| 04/09/2026 | $39.51 | $39.32 (-0.48%) | $40.40 | $39.23 | 1.49 M | $5.09 B |
| 04/08/2026 | $38.42 | $39.58 (3.02%) | $39.63 | $37.70 | 2.13 M | $5.12 B |
| 04/07/2026 | $38.94 | $39.35 (1.05%) | $39.53 | $38.94 | 1.40 M | $5.09 B |
| 04/06/2026 | $38.65 | $38.91 (0.67%) | $38.96 | $38.47 | 1.79 M | $5.03 B |
| 04/02/2026 | $38.88 | $38.81 (-0.18%) | $39.02 | $38.42 | 902.39 K | $5.02 B |
| 04/01/2026 | $38.55 | $38.12 (-1.12%) | $38.69 | $37.20 | 1.63 M | $4.93 B |
| 03/31/2026 | $39.62 | $38.87 (-1.89%) | $39.64 | $38.48 | 1.67 M | $5.03 B |
| 03/30/2026 | $40.06 | $39.50 (-1.4%) | $40.23 | $39.47 | 1.12 M | $5.11 B |
| 03/27/2026 | $40.12 | $39.79 (-0.82%) | $40.24 | $39.66 | 1.11 M | $5.15 B |
| 03/26/2026 | $39.78 | $40.04 (0.65%) | $40.29 | $39.60 | 1.29 M | $5.18 B |
| 03/25/2026 | $40.12 | $39.75 (-0.92%) | $40.20 | $39.56 | 884.68 K | $5.14 B |
| 03/24/2026 | $40.15 | $40.16 (0.02%) | $40.79 | $40.11 | 826.33 K | $5.20 B |
| 03/23/2026 | $39.14 | $40.11 (2.48%) | $40.29 | $39.04 | 1.25 M | $5.19 B |
| 03/20/2026 | $39.79 | $39.59 (-0.5%) | $40.36 | $39.55 | 1.38 M | $5.12 B |
| 03/19/2026 | $39.69 | $39.68 (-0.03%) | $40.39 | $39.61 | 1.75 M | $5.13 B |
| 03/18/2026 | $39.72 | $39.46 (-0.65%) | $39.83 | $39.20 | 1.52 M | $5.11 B |
| 03/17/2026 | $39.53 | $39.62 (0.23%) | $40.19 | $39.47 | 1.54 M | $5.13 B |
| 03/16/2026 | $39.17 | $39.34 (0.43%) | $39.53 | $38.74 | 1.71 M | $5.09 B |
| 03/13/2026 | $39.00 | $38.99 (-0.03%) | $39.47 | $38.85 | 1.48 M | $5.05 B |
| 03/12/2026 | $39.40 | $38.92 (-1.22%) | $39.63 | $38.92 | 1.24 M | $5.04 B |
| 03/11/2026 | $38.78 | $39.35 (1.47%) | $39.36 | $38.75 | 1.04 M | $5.09 B |
| 03/10/2026 | $38.69 | $38.84 (0.39%) | $39.17 | $38.45 | 1.34 M | $5.03 B |
| 03/09/2026 | $39.55 | $38.92 (-1.59%) | $39.55 | $38.78 | 1.18 M | $5.04 B |
| 03/06/2026 | $39.01 | $39.26 (0.64%) | $39.32 | $38.56 | 2.01 M | $5.08 B |
| 03/05/2026 | $39.13 | $38.87 (-0.66%) | $39.67 | $38.62 | 1.34 M | $5.03 B |
| 03/04/2026 | $39.24 | $39.09 (-0.38%) | $39.60 | $38.81 | 1.52 M | $5.06 B |
| 03/03/2026 | $39.81 | $39.47 (-0.85%) | $39.90 | $38.87 | 1.48 M | $5.11 B |
| 03/02/2026 | $39.27 | $39.49 (0.56%) | $39.78 | $38.66 | 1.63 M | $5.11 B |
| 02/27/2026 | $38.84 | $38.68 (-0.41%) | $38.95 | $38.35 | 2.27 M | $5.01 B |
| 02/26/2026 | $37.83 | $38.61 (2.06%) | $38.70 | $37.63 | 1.91 M | $5.00 B |
| 02/25/2026 | $38.14 | $38.17 (0.08%) | $38.17 | $37.34 | 940.27 K | $4.94 B |
| 02/24/2026 | $37.97 | $38.07 (0.26%) | $38.19 | $37.55 | 1.21 M | $4.93 B |
| 02/23/2026 | $37.96 | $37.98 (0.05%) | $38.27 | $37.53 | 1.36 M | $4.91 B |
| 02/20/2026 | $37.50 | $37.89 (1.04%) | $37.94 | $37.27 | 1.41 M | $4.90 B |
| 02/19/2026 | $37.57 | $37.52 (-0.13%) | $38.01 | $37.23 | 1.20 M | $4.86 B |
| 02/18/2026 | $37.12 | $37.37 (0.67%) | $37.46 | $36.95 | 1.19 M | $4.84 B |
| 02/17/2026 | $36.79 | $36.78 (-0.03%) | $36.93 | $36.33 | 1.38 M | $4.76 B |
| 02/13/2026 | $35.84 | $36.68 (2.34%) | $36.90 | $35.75 | 978.20 K | $4.75 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.
