5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+13.20%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+0.96%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $39.67 | $40.68 (2.55%) | $40.80 | $39.65 | 2.00 M | $5.26 B |
| 05/21/2026 | $40.33 | $39.79 (-1.34%) | $40.37 | $39.55 | 2.07 M | $5.14 B |
| 05/20/2026 | $40.66 | $40.05 (-1.5%) | $41.09 | $40.00 | 2.57 M | $5.17 B |
| 05/19/2026 | $40.78 | $40.73 (-0.12%) | $40.80 | $40.26 | 2.42 M | $5.26 B |
| 05/18/2026 | $40.00 | $40.60 (1.5%) | $40.66 | $39.65 | 2.23 M | $5.25 B |
| 05/15/2026 | $39.45 | $39.90 (1.14%) | $40.01 | $39.08 | 3.39 M | $5.16 B |
| 05/14/2026 | $38.89 | $39.23 (0.87%) | $39.28 | $38.78 | 1.21 M | $5.07 B |
| 05/13/2026 | $38.96 | $38.82 (-0.36%) | $39.26 | $38.49 | 2.15 M | $5.02 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 | $5.05 B |
| 04/29/2026 | $37.99 | $38.32 (0.87%) | $38.49 | $37.99 | 1.35 M | $4.95 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 | $4.78 B |
| 04/24/2026 | $37.77 | $37.34 (-1.14%) | $37.91 | $36.92 | 1.97 M | $4.82 B |
| 04/23/2026 | $37.86 | $37.86 (0%) | $38.15 | $37.67 | 2.31 M | $4.89 B |
| 04/22/2026 | $37.53 | $37.65 (0.32%) | $37.91 | $37.39 | 1.09 M | $4.86 B |
| 04/21/2026 | $37.04 | $37.26 (0.59%) | $37.38 | $36.50 | 3.20 M | $4.81 B |
| 04/20/2026 | $37.37 | $36.95 (-1.12%) | $37.72 | $36.79 | 2.30 M | $4.77 B |
| 04/17/2026 | $37.49 | $37.87 (1.01%) | $37.88 | $36.94 | 2.27 M | $4.89 B |
| 04/16/2026 | $37.29 | $37.78 (1.31%) | $37.98 | $37.29 | 3.45 M | $4.88 B |
| 04/15/2026 | $37.49 | $37.25 (-0.64%) | $37.63 | $37.02 | 2.49 M | $4.81 B |
| 04/14/2026 | $38.19 | $37.55 (-1.68%) | $38.20 | $37.03 | 2.22 M | $4.85 B |
| 04/13/2026 | $39.70 | $38.31 (-3.5%) | $39.76 | $38.09 | 1.46 M | $4.95 B |
| 04/10/2026 | $39.37 | $39.57 (0.51%) | $39.67 | $39.31 | 923.06 K | $5.11 B |
| 04/09/2026 | $39.51 | $39.32 (-0.48%) | $40.40 | $39.23 | 1.49 M | $5.08 B |
| 04/08/2026 | $38.42 | $39.58 (3.02%) | $39.63 | $37.70 | 2.13 M | $5.11 B |
| 04/07/2026 | $38.94 | $39.35 (1.05%) | $39.53 | $38.94 | 1.40 M | $5.08 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 | $5.01 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 | $5.02 B |
| 03/30/2026 | $40.06 | $39.50 (-1.4%) | $40.23 | $39.47 | 1.12 M | $5.10 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.
