Hess Midstream Partners

HESM
🏛️ usa →
33.43
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.93 38.93 38.93 38.93 0.0K
09:32 38.93 38.93 38.93 38.93 0.0K
09:33 38.93 38.93 38.93 38.93 0.0K
09:34 38.93 38.93 38.93 38.93 0.0K
09:35 38.93 38.93 38.93 38.93 0.0K
09:36 38.93 38.93 38.93 38.93 0.0K
09:37 38.93 38.93 38.93 38.93 0.0K
09:38 38.93 38.93 38.93 38.93 0.0K
09:39 38.93 39.19 38.93 39.19 7.8K
09:40 39.19 39.19 39.19 39.19 0.0K
09:41 39.19 39.19 39.19 39.19 0.0K
09:42 39.19 39.19 39.19 39.19 0.0K
09:43 39.19 39.19 39.19 39.19 0.0K
09:44 39.19 39.19 39.19 39.19 0.0K
09:45 39.19 39.19 39.19 39.19 0.0K
09:46 39.19 39.19 39.19 39.19 0.0K
09:47 39.19 39.19 39.19 39.19 0.0K
09:48 39.19 39.19 39.19 39.19 0.0K
09:49 39.19 39.19 39.19 39.19 0.0K
09:50 39.19 39.19 39.19 39.19 0.0K
09:51 39.31 39.31 39.31 39.31 7.4K
09:52 39.31 39.31 39.31 39.31 0.0K
09:53 39.31 39.31 39.31 39.31 0.0K
09:54 39.31 39.31 39.31 39.31 0.0K
09:55 39.31 39.31 39.31 39.31 0.0K
09:56 39.11 39.13 39.11 39.13 17.8K
09:57 39.00 39.00 39.00 39.00 1.7K
09:58 39.00 39.00 38.87 38.87 1.1K
09:59 38.87 38.87 38.82 38.82 0.8K
10:00 38.82 38.82 38.82 38.82 0.6K
10:01 38.83 38.92 38.83 38.88 3.2K
10:02 38.88 38.88 38.88 38.88 0.4K
10:03 38.88 38.98 38.88 38.98 0.4K
10:04 38.98 38.98 38.86 38.86 1.1K
10:05 38.86 38.94 38.86 38.94 1.6K
10:06 38.95 39.04 38.95 39.04 1.0K
10:07 39.04 39.04 39.03 39.03 0.4K
10:08 39.03 39.08 39.03 39.08 0.9K
10:09 39.08 39.08 39.08 39.08 0.5K
10:10 39.05 39.05 39.03 39.03 6.1K
10:11 39.03 39.14 39.03 39.09 14.2K
10:12 39.09 39.09 39.08 39.08 6.2K
10:13 39.08 39.08 39.04 39.05 9.9K
10:14 39.13 39.13 39.09 39.09 11.0K
10:15 39.09 39.10 39.09 39.10 4.3K
10:16 39.10 39.10 39.03 39.03 0.6K
10:17 39.03 39.06 39.03 39.04 0.5K
10:18 39.04 39.04 39.04 39.04 0.5K
10:19 39.12 39.12 39.08 39.08 8.4K
10:20 39.08 39.08 39.08 39.08 0.1K
10:21 39.08 39.08 39.07 39.07 5.8K
10:22 39.07 39.07 39.03 39.03 1.7K
10:23 38.95 38.95 38.89 38.89 1.5K
10:24 38.89 38.89 38.89 38.89 0.9K
10:25 38.89 38.89 38.89 38.89 0.8K
10:26 38.89 38.96 38.89 38.94 0.9K
10:27 38.94 38.94 38.94 38.94 0.3K
10:28 38.94 38.94 38.85 38.85 0.7K
10:29 38.85 38.85 38.85 38.85 0.4K
10:30 38.85 38.86 38.85 38.86 0.4K
10:31 38.86 38.89 38.86 38.89 0.6K
10:32 38.89 38.89 38.87 38.87 0.6K
10:33 38.83 38.83 38.83 38.83 0.8K
10:34 38.83 38.86 38.83 38.84 1.2K
10:35 38.87 38.87 38.81 38.83 2.2K
10:36 38.83 38.83 38.79 38.83 0.7K
10:37 38.79 38.79 38.79 38.79 0.9K
10:38 38.79 38.79 38.79 38.79 0.3K
10:39 38.79 38.79 38.76 38.76 0.6K
10:40 38.76 38.76 38.76 38.76 0.6K
10:41 38.76 38.76 38.76 38.76 1.6K
10:42 38.76 38.80 38.76 38.76 3.1K
10:43 38.78 38.78 38.78 38.78 0.5K
10:44 38.78 38.78 38.78 38.78 0.3K
10:45 38.78 38.88 38.78 38.85 9.3K
10:46 38.85 38.90 38.85 38.90 4.8K
10:47 38.97 38.97 38.93 38.93 4.5K
10:48 38.93 39.00 38.93 39.00 4.5K
10:49 38.98 39.00 38.98 39.00 4.5K
10:50 39.00 39.00 38.94 38.94 5.2K
10:51 38.94 38.96 38.94 38.96 0.2K
10:52 38.93 38.93 38.93 38.93 0.9K
10:53 38.93 38.93 38.90 38.90 1.0K
10:54 38.90 38.90 38.90 38.90 0.4K
10:55 38.90 38.92 38.90 38.92 0.5K
10:56 38.94 38.99 38.94 38.99 1.4K
10:57 38.99 38.99 38.93 38.93 1.2K
10:58 38.93 38.93 38.88 38.88 1.7K
10:59 38.88 38.88 38.86 38.86 0.6K
11:00 38.86 38.86 38.86 38.86 0.5K
11:01 38.86 38.89 38.86 38.89 0.2K
11:02 38.89 38.89 38.89 38.89 0.1K
11:03 38.87 38.92 38.87 38.92 0.6K
11:04 38.92 38.93 38.92 38.93 0.9K
11:05 38.93 38.93 38.91 38.91 0.4K
11:06 38.91 38.91 38.91 38.91 0.2K
11:07 38.91 38.91 38.86 38.86 0.6K
11:08 38.85 38.86 38.85 38.86 0.6K
11:09 38.86 38.86 38.86 38.86 0.4K
11:10 38.86 38.86 38.86 38.86 1.0K
11:11 38.86 38.86 38.86 38.86 0.4K
11:12 38.86 38.94 38.86 38.94 0.8K
11:13 38.94 38.94 38.94 38.94 0.3K
11:14 38.91 38.93 38.91 38.93 0.8K
11:15 38.93 38.94 38.93 38.94 0.5K
11:16 38.93 38.99 38.93 38.99 2.1K
11:17 38.99 38.99 38.92 38.92 1.6K
11:18 38.92 38.92 38.90 38.90 0.5K
11:19 38.90 38.90 38.90 38.90 0.1K
11:20 38.90 38.90 38.90 38.90 0.1K
11:21 38.90 38.90 38.90 38.90 0.4K
11:22 38.90 38.92 38.90 38.92 0.5K
11:23 38.93 38.95 38.93 38.95 0.8K
11:24 38.95 38.95 38.93 38.93 0.3K
11:25 38.93 38.97 38.93 38.97 0.5K
11:26 38.97 38.98 38.97 38.98 0.4K
11:27 38.99 38.99 38.99 38.99 0.4K
11:28 38.94 38.96 38.94 38.96 1.2K
11:29 38.96 38.96 38.93 38.93 1.7K
11:30 38.93 38.93 38.93 38.93 0.4K
11:31 38.93 38.93 38.88 38.88 2.3K
11:32 38.87 38.87 38.87 38.87 0.3K
11:33 38.87 38.87 38.87 38.87 0.3K
11:34 38.87 38.87 38.87 38.87 0.1K
11:35 38.87 38.87 38.87 38.87 0.3K
11:36 38.82 38.85 38.82 38.85 0.6K
11:37 38.85 38.85 38.82 38.82 1.0K
11:38 38.82 38.85 38.82 38.85 1.2K
11:39 38.85 38.85 38.84 38.84 1.2K
11:40 38.84 38.84 38.84 38.84 0.2K
11:41 38.84 38.84 38.84 38.84 1.1K
11:42 38.85 38.85 38.85 38.85 0.7K
11:43 38.85 38.85 38.83 38.83 0.8K
11:44 38.83 38.83 38.83 38.83 0.3K
11:45 38.83 38.83 38.81 38.81 0.5K
11:46 38.81 38.81 38.79 38.79 0.8K
11:47 38.79 38.79 38.79 38.79 0.1K
11:48 38.79 38.79 38.79 38.79 0.1K
11:49 38.85 38.86 38.85 38.86 1.8K
11:50 38.86 38.87 38.86 38.87 1.0K
11:51 38.87 38.89 38.87 38.89 0.2K
11:52 38.89 38.89 38.89 38.89 0.2K
11:53 38.89 38.89 38.88 38.88 0.7K
11:54 38.88 38.88 38.83 38.84 0.7K
11:55 38.84 38.84 38.84 38.84 0.3K
11:56 38.84 38.86 38.84 38.86 0.8K
11:57 38.86 38.88 38.86 38.88 1.2K
11:58 38.88 38.88 38.88 38.88 0.0K
11:59 38.89 38.89 38.89 38.89 0.2K
12:00 38.89 38.89 38.87 38.88 0.7K
12:01 38.88 38.88 38.84 38.84 0.3K
12:02 38.84 38.87 38.84 38.87 1.1K
12:03 38.87 38.87 38.87 38.87 0.4K
12:04 38.86 38.86 38.86 38.86 2.5K
12:05 38.86 38.90 38.86 38.90 0.4K
12:06 38.90 38.93 38.90 38.93 1.2K
12:07 38.94 38.94 38.94 38.94 0.6K
12:08 38.90 38.90 38.90 38.90 0.4K
12:09 38.90 38.98 38.90 38.98 2.3K
12:10 38.98 38.98 38.98 38.98 0.1K
12:11 38.98 38.98 38.94 38.94 0.4K
12:12 38.90 38.90 38.90 38.90 0.3K
12:13 38.92 38.94 38.92 38.94 1.5K
12:14 38.94 38.94 38.92 38.92 0.7K
12:15 38.92 38.92 38.92 38.92 0.0K
12:16 38.92 38.92 38.91 38.91 0.2K
12:17 38.91 38.91 38.91 38.91 0.6K
12:18 38.91 38.91 38.91 38.91 0.3K
12:19 38.88 38.88 38.85 38.85 0.7K
12:20 38.85 38.85 38.85 38.85 0.2K
12:21 38.87 38.87 38.87 38.87 0.2K
12:22 38.87 38.87 38.85 38.85 1.1K
12:23 38.85 38.85 38.85 38.85 0.2K
12:24 38.85 38.85 38.85 38.85 0.1K
12:25 38.85 38.87 38.85 38.87 6.2K
12:26 38.87 38.87 38.87 38.87 0.2K
12:27 38.87 38.87 38.85 38.85 0.6K
12:28 38.85 38.87 38.85 38.87 2.4K
12:29 38.87 38.87 38.87 38.87 0.0K
12:30 38.87 38.87 38.87 38.87 0.2K
12:31 38.87 38.87 38.87 38.87 0.0K
12:32 38.80 38.80 38.78 38.78 0.3K
12:33 38.78 38.78 38.78 38.78 0.3K
12:34 38.78 38.78 38.78 38.78 0.0K
12:35 38.78 38.78 38.78 38.78 0.1K
12:36 38.78 38.81 38.78 38.81 0.6K
12:37 38.83 38.85 38.83 38.85 2.8K
12:38 38.85 38.85 38.85 38.85 0.6K
12:39 38.85 38.87 38.85 38.87 0.5K
12:40 38.87 38.87 38.87 38.87 0.0K
12:41 38.88 38.88 38.88 38.88 0.5K
12:42 38.88 38.88 38.84 38.87 0.8K
12:43 38.87 38.87 38.87 38.87 0.4K
12:44 38.85 38.85 38.85 38.85 0.2K
12:45 38.87 38.87 38.87 38.87 0.7K
12:46 38.88 38.88 38.88 38.88 0.3K
12:47 38.88 38.88 38.87 38.87 0.7K
12:48 38.87 38.87 38.85 38.87 0.7K
12:49 38.87 38.87 38.87 38.87 0.3K
12:50 38.87 38.87 38.87 38.87 0.2K
12:51 38.87 38.87 38.87 38.87 0.2K
12:52 38.87 38.87 38.84 38.84 0.3K
12:53 38.84 38.84 38.84 38.84 0.4K
12:54 38.84 38.84 38.84 38.84 0.4K
12:55 38.84 38.84 38.84 38.84 0.3K
12:56 38.82 38.82 38.82 38.82 0.6K
12:57 38.80 38.81 38.80 38.81 0.8K
12:58 38.81 38.81 38.81 38.81 0.0K
12:59 38.81 38.81 38.81 38.81 0.4K
13:00 38.81 38.81 38.81 38.81 1.0K
13:01 38.78 38.78 38.78 38.78 0.9K
13:02 38.78 38.79 38.75 38.75 0.7K
13:03 38.75 38.76 38.75 38.76 0.3K
13:04 38.76 38.76 38.76 38.76 0.4K
13:05 38.76 38.76 38.76 38.76 2.3K
13:06 38.76 38.77 38.76 38.77 2.2K
13:07 38.77 38.79 38.77 38.79 0.6K
13:08 38.79 38.79 38.79 38.79 0.4K
13:09 38.79 38.81 38.79 38.81 0.4K
13:10 38.81 38.81 38.81 38.81 0.2K
13:11 38.81 38.81 38.81 38.81 0.6K
13:12 38.81 38.81 38.81 38.81 0.1K
13:13 38.81 38.82 38.81 38.82 0.9K
13:14 38.82 38.82 38.82 38.82 0.8K
13:15 38.82 38.84 38.82 38.84 0.3K
13:16 38.84 38.84 38.84 38.84 0.2K
13:17 38.84 38.84 38.84 38.84 0.3K
13:18 38.84 38.84 38.84 38.84 0.2K
13:19 38.84 38.85 38.84 38.84 3.5K
13:20 38.84 38.84 38.84 38.84 0.0K
13:21 38.84 38.84 38.81 38.81 0.9K
13:22 38.81 38.83 38.81 38.83 0.7K
13:23 38.83 38.83 38.81 38.81 0.6K
13:24 38.81 38.81 38.81 38.81 0.4K
13:25 38.81 38.81 38.77 38.77 1.1K
13:26 38.77 38.77 38.77 38.77 1.2K
13:27 38.77 38.77 38.74 38.74 0.3K
13:28 38.74 38.74 38.74 38.74 0.7K
13:29 38.74 38.74 38.68 38.68 1.3K
13:30 38.68 38.68 38.68 38.68 0.3K
13:31 38.73 38.73 38.72 38.72 2.4K
13:32 38.72 38.72 38.72 38.72 0.0K
13:33 38.75 38.77 38.75 38.77 2.2K
13:34 38.77 38.79 38.77 38.79 1.1K
13:35 38.79 38.79 38.79 38.79 0.5K
13:36 38.79 38.79 38.79 38.79 0.3K
13:37 38.82 38.82 38.82 38.82 1.8K
13:38 38.82 38.84 38.82 38.84 0.4K
13:39 38.77 38.77 38.72 38.72 2.2K
13:40 38.72 38.75 38.71 38.71 1.0K
13:41 38.71 38.71 38.71 38.71 0.3K
13:42 38.74 38.74 38.74 38.74 1.2K
13:43 38.74 38.74 38.70 38.70 0.6K
13:44 38.70 38.70 38.70 38.70 0.2K
13:45 38.70 38.70 38.64 38.68 2.4K
13:46 38.68 38.68 38.68 38.68 0.5K
13:47 38.68 38.68 38.66 38.66 0.4K
13:48 38.66 38.66 38.63 38.63 1.0K
13:49 38.63 38.63 38.63 38.63 0.4K
13:50 38.63 38.63 38.63 38.63 0.2K
13:51 38.63 38.63 38.62 38.62 0.3K
13:52 38.62 38.62 38.62 38.62 0.0K
13:53 38.62 38.62 38.62 38.62 0.7K
13:54 38.62 38.63 38.62 38.63 0.4K
13:55 38.60 38.60 38.60 38.60 0.6K
13:56 38.60 38.60 38.60 38.60 0.9K
13:57 38.60 38.60 38.50 38.50 1.1K
13:58 38.50 38.50 38.50 38.50 1.5K
13:59 38.50 38.52 38.50 38.52 0.8K
14:00 38.51 38.54 38.51 38.54 1.6K
14:01 38.54 38.54 38.54 38.54 0.8K
14:02 38.54 38.54 38.52 38.52 2.2K
14:03 38.53 38.55 38.53 38.55 1.8K
14:04 38.56 38.58 38.56 38.58 1.2K
14:05 38.58 38.58 38.58 38.58 0.6K
14:06 38.58 38.61 38.58 38.61 2.2K
14:07 38.61 38.61 38.58 38.58 0.6K
14:08 38.62 38.62 38.62 38.62 0.2K
14:09 38.62 38.63 38.62 38.63 0.5K
14:10 38.61 38.67 38.61 38.67 1.5K
14:11 38.67 38.67 38.67 38.67 0.2K
14:12 38.67 38.67 38.67 38.67 0.2K
14:13 38.67 38.67 38.67 38.67 0.6K
14:14 38.67 38.67 38.67 38.67 0.5K
14:15 38.67 38.67 38.67 38.67 0.3K
14:16 38.67 38.69 38.67 38.69 0.7K
14:17 38.69 38.69 38.69 38.69 1.3K
14:18 38.69 38.69 38.68 38.68 0.3K
14:19 38.68 38.68 38.68 38.68 0.0K
14:20 38.68 38.68 38.66 38.66 0.5K
14:21 38.66 38.70 38.66 38.70 0.6K
14:22 38.72 38.73 38.72 38.73 1.2K
14:23 38.73 38.75 38.73 38.75 0.5K
14:24 38.75 38.75 38.74 38.74 0.4K
14:25 38.77 38.77 38.77 38.77 0.2K
14:26 38.79 38.79 38.79 38.79 0.7K
14:27 38.79 38.79 38.79 38.79 0.0K
14:28 38.79 38.79 38.75 38.75 0.9K
14:29 38.74 38.74 38.74 38.74 1.2K
14:30 38.74 38.74 38.74 38.74 0.1K
14:31 38.74 38.76 38.74 38.76 2.0K
14:32 38.76 38.76 38.72 38.72 0.6K
14:33 38.72 38.72 38.72 38.72 0.9K
14:34 38.72 38.72 38.72 38.72 0.1K
14:35 38.73 38.74 38.73 38.74 1.3K
14:36 38.74 38.74 38.74 38.74 0.3K
14:37 38.72 38.72 38.72 38.72 1.0K
14:38 38.72 38.72 38.72 38.72 0.3K
14:39 38.72 38.72 38.72 38.72 0.1K
14:40 38.73 38.73 38.73 38.73 1.3K
14:41 38.73 38.73 38.73 38.73 1.1K
14:42 38.73 38.73 38.73 38.73 0.1K
14:43 38.75 38.76 38.75 38.76 1.7K
14:44 38.78 38.78 38.78 38.78 0.7K
14:45 38.77 38.80 38.77 38.80 1.2K
14:46 38.80 38.80 38.76 38.76 1.8K
14:47 38.76 38.76 38.76 38.76 0.1K
14:48 38.76 38.76 38.76 38.76 0.0K
14:49 38.76 38.76 38.76 38.76 0.1K
14:50 38.76 38.76 38.76 38.76 0.9K
14:51 38.74 38.74 38.74 38.74 1.3K
14:52 38.74 38.74 38.74 38.74 1.1K
14:53 38.74 38.74 38.74 38.74 0.1K
14:54 38.68 38.71 38.68 38.71 2.5K
14:55 38.74 38.74 38.74 38.74 0.7K
14:56 38.74 38.74 38.71 38.71 0.8K
14:57 38.71 38.71 38.71 38.71 0.3K
14:58 38.71 38.71 38.71 38.71 0.4K
14:59 38.71 38.71 38.70 38.70 0.5K
15:00 38.70 38.70 38.68 38.68 0.5K
15:01 38.68 38.68 38.68 38.68 0.8K
15:02 38.68 38.68 38.68 38.68 0.1K
15:03 38.68 38.71 38.68 38.71 1.7K
15:04 38.71 38.71 38.71 38.71 0.5K
15:05 38.74 38.74 38.74 38.74 0.6K
15:06 38.74 38.75 38.74 38.75 0.3K
15:07 38.73 38.73 38.73 38.73 0.3K
15:08 38.75 38.75 38.75 38.75 0.9K
15:09 38.75 38.75 38.74 38.74 0.9K
15:10 38.74 38.74 38.74 38.74 0.6K
15:11 38.76 38.76 38.75 38.76 1.3K
15:12 38.76 38.77 38.75 38.75 1.7K
15:13 38.75 38.75 38.75 38.75 0.1K
15:14 38.73 38.73 38.70 38.70 0.9K
15:15 38.70 38.71 38.70 38.70 1.4K
15:16 38.70 38.70 38.70 38.70 0.3K
15:17 38.70 38.71 38.70 38.71 2.9K
15:18 38.71 38.71 38.71 38.71 0.7K
15:19 38.73 38.73 38.73 38.73 0.7K
15:20 38.73 38.73 38.71 38.71 0.7K
15:21 38.73 38.74 38.73 38.74 0.8K
15:22 38.74 38.74 38.74 38.74 1.1K
15:23 38.74 38.74 38.73 38.74 0.4K
15:24 38.74 38.75 38.73 38.75 1.5K
15:25 38.76 38.77 38.76 38.77 1.1K
15:26 38.76 38.77 38.76 38.77 0.8K
15:27 38.77 38.78 38.77 38.78 0.6K
15:28 38.76 38.77 38.75 38.75 1.8K
15:29 38.75 38.75 38.72 38.72 1.2K
15:30 38.72 38.72 38.72 38.72 0.2K
15:31 38.74 38.74 38.71 38.71 3.2K
15:32 38.71 38.71 38.71 38.71 1.9K
15:33 38.74 38.74 38.70 38.71 2.1K
15:34 38.72 38.72 38.72 38.72 1.2K
15:35 38.72 38.75 38.72 38.75 1.4K
15:36 38.75 38.75 38.72 38.72 6.8K
15:37 38.72 38.76 38.72 38.74 2.6K
15:38 38.74 38.74 38.74 38.74 0.8K
15:39 38.72 38.72 38.71 38.71 1.2K
15:40 38.71 38.73 38.71 38.73 2.2K
15:41 38.73 38.74 38.72 38.72 2.1K
15:42 38.72 38.72 38.70 38.70 2.7K
15:43 38.71 38.73 38.71 38.73 2.4K
15:44 38.74 38.74 38.74 38.74 1.3K
15:45 38.74 38.74 38.73 38.73 1.1K
15:46 38.73 38.73 38.72 38.72 2.0K
15:47 38.73 38.73 38.71 38.71 3.9K
15:48 38.71 38.74 38.71 38.73 4.1K
15:49 38.74 38.75 38.74 38.74 2.9K
15:50 38.74 38.75 38.74 38.74 2.1K
15:51 38.74 38.74 38.73 38.74 5.4K
15:52 38.75 38.77 38.75 38.77 4.2K
15:53 38.77 38.80 38.76 38.80 3.2K
15:54 38.80 38.83 38.80 38.83 3.5K
15:55 38.83 38.87 38.81 38.81 8.5K
15:56 38.80 38.82 38.80 38.82 7.1K
15:57 38.84 38.86 38.82 38.86 13.0K
15:58 38.86 38.86 38.85 38.86 12.6K
15:59 38.83 38.85 38.83 38.85 17.2K
16:00 38.88 38.88 38.78 38.78 251.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available