5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
-14.22%
YEAR-TO-DATE PERFORMANCE
+3.54%
1 YEAR PERFORMANCE
-11.78%
Hess Midstream LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $35.00 | $35.73 (2.09%) | $35.74 | $34.83 | 1.39 M | $4.62 B |
| 02/05/2026 | $35.00 | $34.92 (-0.23%) | $35.00 | $34.44 | 1.96 M | $4.52 B |
| 02/04/2026 | $35.35 | $36.07 (2.04%) | $36.12 | $35.20 | 1.95 M | $4.67 B |
| 02/03/2026 | $34.99 | $35.16 (0.49%) | $35.31 | $34.66 | 2.46 M | $4.55 B |
| 02/02/2026 | $35.00 | $34.97 (-0.09%) | $35.51 | $34.55 | 2.56 M | $4.53 B |
| 01/30/2026 | $36.00 | $35.47 (-1.47%) | $36.14 | $34.78 | 2.30 M | $4.62 B |
| 01/29/2026 | $36.49 | $36.04 (-1.23%) | $36.60 | $35.91 | 1.71 M | $4.70 B |
| 01/28/2026 | $35.76 | $35.99 (0.64%) | $36.27 | $35.65 | 2.38 M | $4.69 B |
| 01/27/2026 | $35.10 | $35.62 (1.48%) | $35.71 | $35.06 | 1.58 M | $4.64 B |
| 01/26/2026 | $35.74 | $35.13 (-1.71%) | $35.75 | $35.02 | 1.23 M | $4.58 B |
| 01/23/2026 | $35.25 | $35.29 (0.11%) | $35.57 | $35.12 | 1.77 M | $4.60 B |
| 01/22/2026 | $34.51 | $34.84 (0.96%) | $35.04 | $34.31 | 1.35 M | $4.54 B |
| 01/21/2026 | $35.07 | $34.46 (-1.74%) | $35.34 | $34.32 | 1.83 M | $4.49 B |
| 01/20/2026 | $35.05 | $34.72 (-0.94%) | $35.42 | $34.68 | 1.13 M | $4.52 B |
| 01/16/2026 | $34.89 | $34.97 (0.23%) | $35.30 | $34.88 | 1.14 M | $4.56 B |
| 01/15/2026 | $34.75 | $34.89 (0.4%) | $34.99 | $34.55 | 1.20 M | $4.55 B |
| 01/14/2026 | $34.79 | $34.93 (0.4%) | $35.33 | $34.75 | 1.07 M | $4.55 B |
| 01/13/2026 | $34.23 | $34.73 (1.46%) | $34.85 | $34.17 | 1.22 M | $4.53 B |
| 01/12/2026 | $33.94 | $34.08 (0.41%) | $34.26 | $33.91 | 1.01 M | $4.44 B |
| 01/09/2026 | $33.77 | $33.96 (0.56%) | $34.15 | $33.77 | 1.42 M | $4.42 B |
| 01/08/2026 | $33.32 | $33.59 (0.81%) | $33.79 | $33.24 | 2.01 M | $4.09 B |
| 01/07/2026 | $33.25 | $33.23 (-0.06%) | $33.69 | $33.17 | 1.22 M | $4.05 B |
| 01/06/2026 | $34.04 | $33.37 (-1.97%) | $34.08 | $33.35 | 1.47 M | $4.06 B |
| 01/05/2026 | $34.67 | $33.92 (-2.16%) | $34.68 | $33.63 | 2.63 M | $4.13 B |
| 01/02/2026 | $34.58 | $34.65 (0.2%) | $34.82 | $34.11 | 881.23 K | $4.22 B |
| 12/31/2025 | $34.42 | $34.50 (0.23%) | $34.60 | $34.23 | 1.18 M | $4.20 B |
| 12/30/2025 | $34.35 | $34.47 (0.35%) | $34.55 | $34.26 | 683.25 K | $4.20 B |
| 12/29/2025 | $34.47 | $34.27 (-0.58%) | $34.63 | $34.21 | 1.10 M | $4.17 B |
| 12/26/2025 | $34.50 | $34.39 (-0.32%) | $34.53 | $34.20 | 601.24 K | $4.19 B |
| 12/24/2025 | $34.36 | $34.48 (0.35%) | $34.58 | $34.34 | 350.21 K | $4.20 B |
| 12/23/2025 | $34.19 | $34.36 (0.5%) | $34.36 | $34.01 | 843.05 K | $4.19 B |
| 12/22/2025 | $33.95 | $34.08 (0.38%) | $34.13 | $33.73 | 861.25 K | $4.15 B |
| 12/19/2025 | $33.86 | $33.86 (0%) | $34.08 | $33.73 | 2.41 M | $4.12 B |
| 12/18/2025 | $34.58 | $33.92 (-1.91%) | $34.64 | $33.92 | 1.60 M | $4.13 B |
| 12/17/2025 | $34.15 | $34.38 (0.67%) | $34.49 | $34.09 | 1.13 M | $4.19 B |
| 12/16/2025 | $34.49 | $34.09 (-1.16%) | $34.70 | $33.99 | 1.14 M | $4.15 B |
| 12/15/2025 | $34.88 | $34.70 (-0.52%) | $34.88 | $34.39 | 1.10 M | $4.23 B |
| 12/12/2025 | $34.54 | $34.83 (0.84%) | $35.20 | $34.54 | 1.56 M | $4.24 B |
| 12/11/2025 | $34.43 | $34.45 (0.06%) | $34.70 | $34.29 | 1.64 M | $4.20 B |
| 12/10/2025 | $34.80 | $34.47 (-0.95%) | $34.80 | $34.23 | 1.19 M | $4.20 B |
| 12/09/2025 | $34.37 | $34.72 (1.02%) | $35.19 | $34.18 | 1.71 M | $4.23 B |
| 12/08/2025 | $34.13 | $34.28 (0.44%) | $34.56 | $33.90 | 2.00 M | $4.18 B |
| 12/05/2025 | $34.25 | $34.22 (-0.09%) | $34.55 | $34.13 | 806.15 K | $4.17 B |
| 12/04/2025 | $34.06 | $34.17 (0.32%) | $34.42 | $34.06 | 827.42 K | $4.16 B |
| 12/03/2025 | $33.30 | $34.15 (2.55%) | $34.22 | $33.30 | 1.01 M | $4.16 B |
| 12/02/2025 | $33.68 | $33.19 (-1.45%) | $33.68 | $33.18 | 1.21 M | $4.04 B |
| 12/01/2025 | $33.56 | $33.64 (0.24%) | $33.92 | $33.56 | 1.16 M | $4.10 B |
| 11/28/2025 | $33.18 | $33.68 (1.51%) | $33.87 | $33.18 | 1.03 M | $4.10 B |
| 11/26/2025 | $32.79 | $33.13 (1.04%) | $33.32 | $32.75 | 2.41 M | $4.04 B |
| 11/25/2025 | $31.83 | $32.71 (2.76%) | $32.76 | $31.79 | 2.70 M | $3.98 B |
| 11/24/2025 | $32.60 | $32.11 (-1.5%) | $32.61 | $31.74 | 2.43 M | $3.91 B |
| 11/21/2025 | $32.63 | $32.74 (0.34%) | $32.85 | $32.24 | 1.44 M | $3.99 B |
| 11/20/2025 | $32.17 | $32.60 (1.34%) | $32.71 | $32.03 | 3.17 M | $3.97 B |
| 11/19/2025 | $32.15 | $32.04 (-0.34%) | $32.38 | $31.81 | 1.64 M | $3.90 B |
| 11/18/2025 | $32.50 | $32.35 (-0.46%) | $32.74 | $32.32 | 2.01 M | $3.94 B |
| 11/17/2025 | $33.37 | $32.57 (-2.4%) | $33.71 | $32.51 | 1.52 M | $3.97 B |
| 11/14/2025 | $33.23 | $33.34 (0.33%) | $33.55 | $32.97 | 1.50 M | $4.06 B |
| 11/13/2025 | $33.24 | $33.11 (-0.39%) | $33.50 | $32.77 | 2.23 M | $4.03 B |
| 11/12/2025 | $33.75 | $33.30 (-1.33%) | $33.77 | $33.05 | 1.97 M | $4.06 B |
| 11/11/2025 | $33.74 | $33.90 (0.47%) | $34.23 | $33.60 | 1.25 M | $4.13 B |
| 11/10/2025 | $34.01 | $33.61 (-1.18%) | $34.22 | $33.38 | 2.53 M | $4.09 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.
