5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+16.45%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $33.30 | $34.12 (2.45%) | $34.21 | $33.30 | 3.36 M | $4.36 B |
| 10/07/2026 | $36.05 | $33.03 (-8.38%) | $36.05 | $31.99 | 11.91 M | $4.24 B |
| 10/06/2026 | $38.34 | $38.69 (0.91%) | $38.85 | $38.05 | 938.17 K | $4.97 B |
| 10/05/2026 | $37.75 | $38.41 (1.75%) | $38.60 | $37.74 | 985.69 K | $4.93 B |
| 10/02/2026 | $37.48 | $37.75 (0.72%) | $38.09 | $37.19 | 1.24 M | $4.85 B |
| 10/01/2026 | $37.20 | $38.05 (2.28%) | $38.08 | $36.96 | 1.28 M | $4.89 B |
| 09/30/2026 | $37.91 | $37.37 (-1.42%) | $38.17 | $37.21 | 1.43 M | $4.80 B |
| 09/29/2026 | $38.18 | $37.63 (-1.44%) | $38.43 | $37.55 | 1.86 M | $4.83 B |
| 09/28/2026 | $38.48 | $38.48 (0%) | $38.63 | $38.03 | 1.86 M | $4.94 B |
| 09/25/2026 | $38.25 | $38.25 (0%) | $38.38 | $37.88 | 1.52 M | $4.91 B |
| 09/24/2026 | $39.12 | $38.47 (-1.66%) | $39.12 | $38.32 | 1.84 M | $4.94 B |
| 09/23/2026 | $39.13 | $38.78 (-0.89%) | $39.69 | $38.76 | 1.58 M | $4.98 B |
| 09/22/2026 | $39.32 | $39.17 (-0.38%) | $39.96 | $38.96 | 1.74 M | $5.03 B |
| 09/21/2026 | $40.02 | $39.58 (-1.1%) | $40.08 | $39.51 | 993.06 K | $5.08 B |
| 09/18/2026 | $39.75 | $40.16 (1.03%) | $40.58 | $39.74 | 1.46 M | $5.16 B |
| 09/17/2026 | $39.50 | $40.09 (1.49%) | $40.35 | $39.50 | 1.31 M | $5.15 B |
| 09/16/2026 | $39.76 | $39.58 (-0.45%) | $40.07 | $39.30 | 1.53 M | $5.08 B |
| 09/15/2026 | $39.91 | $39.85 (-0.15%) | $40.14 | $39.59 | 1.03 M | $5.12 B |
| 09/14/2026 | $40.30 | $39.89 (-1.02%) | $40.44 | $39.77 | 960.24 K | $5.12 B |
| 09/11/2026 | $40.13 | $39.97 (-0.4%) | $40.31 | $39.54 | 1.08 M | $5.13 B |
| 09/10/2026 | $40.94 | $40.20 (-1.81%) | $41.15 | $40.10 | 1.05 M | $5.16 B |
| 09/09/2026 | $41.17 | $40.57 (-1.46%) | $41.29 | $40.08 | 687.46 K | $5.21 B |
| 09/08/2026 | $40.50 | $40.97 (1.16%) | $41.32 | $40.25 | 1.22 M | $5.26 B |
| 09/04/2026 | $39.80 | $39.91 (0.28%) | $40.05 | $39.36 | 1.41 M | $5.12 B |
| 09/03/2026 | $40.12 | $39.85 (-0.67%) | $40.39 | $39.82 | 1.75 M | $5.12 B |
| 09/02/2026 | $40.17 | $40.03 (-0.35%) | $40.53 | $39.91 | 2.23 M | $5.14 B |
| 09/01/2026 | $40.75 | $40.23 (-1.28%) | $40.75 | $39.80 | 1.32 M | $5.17 B |
| 08/31/2026 | $40.00 | $40.21 (0.53%) | $40.27 | $39.77 | 1.87 M | $5.16 B |
| 08/28/2026 | $40.02 | $39.56 (-1.15%) | $40.20 | $39.51 | 841.82 K | $5.08 B |
| 08/27/2026 | $40.00 | $39.83 (-0.43%) | $40.10 | $39.43 | 885.91 K | $5.11 B |
| 08/26/2026 | $39.04 | $40.08 (2.66%) | $40.13 | $39.04 | 1.86 M | $5.15 B |
| 08/25/2026 | $38.82 | $39.08 (0.67%) | $39.42 | $38.73 | 2.28 M | $5.02 B |
| 08/24/2026 | $39.00 | $39.02 (0.05%) | $39.15 | $38.65 | 1.04 M | $5.01 B |
| 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 |
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.
