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 37.77 38.48 37.77 38.48 8.6K
09:32 38.48 38.48 37.62 37.62 0.6K
09:33 37.62 37.62 37.51 37.51 2.1K
09:34 37.18 37.25 37.18 37.25 2.8K
09:35 37.18 37.18 37.18 37.18 0.5K
09:36 37.18 37.45 37.18 37.45 0.3K
09:37 37.33 37.33 37.20 37.20 1.2K
09:38 37.20 37.31 37.20 37.31 1.4K
09:39 37.01 37.01 37.01 37.01 4.4K
09:40 37.01 37.01 37.01 37.01 0.6K
09:41 37.01 37.01 36.80 36.80 2.6K
09:42 36.80 36.80 36.68 36.68 0.6K
09:43 36.68 36.95 36.68 36.85 13.4K
09:44 36.85 36.85 36.85 36.85 0.3K
09:45 37.06 37.06 37.06 37.06 1.2K
09:46 37.10 37.20 37.10 37.20 2.6K
09:47 37.22 37.29 37.22 37.29 1.8K
09:48 37.29 37.34 37.25 37.25 1.5K
09:49 37.25 37.25 37.23 37.23 0.6K
09:50 37.27 37.27 37.14 37.14 5.1K
09:51 37.14 37.14 37.14 37.14 0.2K
09:52 37.17 37.17 37.11 37.14 2.0K
09:53 37.17 37.17 37.17 37.17 1.4K
09:54 37.25 37.25 37.25 37.25 1.5K
09:55 37.28 37.30 37.26 37.30 0.7K
09:56 37.22 37.22 37.16 37.16 3.9K
09:57 37.16 37.20 37.12 37.20 1.6K
09:58 37.20 37.20 37.11 37.11 0.7K
09:59 37.11 37.18 37.11 37.18 2.9K
10:00 37.17 37.17 37.14 37.14 0.7K
10:01 37.14 37.38 37.14 37.38 1.5K
10:02 37.38 37.39 37.27 37.27 1.0K
10:03 37.27 37.37 37.27 37.37 2.1K
10:04 37.37 37.37 37.30 37.30 1.5K
10:05 37.32 37.32 37.32 37.32 0.7K
10:06 37.28 37.29 37.28 37.29 3.4K
10:07 37.29 37.29 37.22 37.22 0.5K
10:08 37.22 37.22 37.22 37.22 0.2K
10:09 37.11 37.11 37.11 37.11 2.2K
10:10 37.11 37.11 37.11 37.11 0.5K
10:11 37.11 37.23 37.11 37.23 1.2K
10:12 37.19 37.26 37.19 37.26 1.2K
10:13 37.26 37.31 37.20 37.31 0.9K
10:14 37.31 37.35 37.25 37.35 1.9K
10:15 37.35 37.35 37.22 37.22 0.8K
10:16 37.22 37.22 37.22 37.22 0.5K
10:17 37.22 37.22 37.22 37.22 0.4K
10:18 37.28 37.32 37.28 37.32 1.7K
10:19 37.29 37.35 37.28 37.28 1.9K
10:20 37.22 37.24 37.22 37.24 2.9K
10:21 37.24 37.24 37.24 37.24 0.6K
10:22 37.30 37.30 37.30 37.30 0.1K
10:23 37.30 37.30 37.30 37.30 0.3K
10:24 37.30 37.36 37.30 37.32 1.0K
10:25 37.32 37.40 37.32 37.40 1.0K
10:26 37.40 37.40 37.35 37.35 1.6K
10:27 37.36 37.36 37.36 37.36 3.9K
10:28 37.43 37.45 37.43 37.45 0.6K
10:29 37.45 37.50 37.45 37.50 0.9K
10:30 37.56 37.56 37.56 37.56 1.5K
10:31 37.52 37.58 37.52 37.58 2.3K
10:32 37.58 37.58 37.55 37.55 0.9K
10:33 37.55 37.59 37.55 37.59 7.0K
10:34 37.54 37.54 37.45 37.45 6.9K
10:35 37.45 37.45 37.45 37.45 4.7K
10:36 37.40 37.45 37.40 37.45 2.5K
10:37 37.48 37.48 37.48 37.48 1.2K
10:38 37.48 37.48 37.45 37.45 1.8K
10:39 37.45 37.47 37.45 37.47 0.6K
10:40 37.47 37.47 37.47 37.47 0.4K
10:41 37.47 37.49 37.45 37.49 6.9K
10:42 37.49 37.49 37.43 37.43 0.6K
10:43 37.43 37.46 37.41 37.41 4.0K
10:44 37.41 37.47 37.41 37.47 1.1K
10:45 37.47 37.50 37.47 37.50 1.4K
10:46 37.50 37.60 37.50 37.60 4.5K
10:47 37.60 37.60 37.53 37.55 5.3K
10:48 37.47 37.47 37.46 37.46 1.2K
10:49 37.43 37.43 37.43 37.43 1.6K
10:50 37.43 37.49 37.43 37.49 0.6K
10:51 37.49 37.49 37.36 37.37 2.1K
10:52 37.36 37.40 37.36 37.40 0.9K
10:53 37.40 37.40 37.37 37.39 2.1K
10:54 37.39 37.47 37.39 37.47 0.5K
10:55 37.47 37.47 37.47 37.47 0.7K
10:56 37.47 37.47 37.47 37.47 0.6K
10:57 37.44 37.44 37.44 37.44 1.1K
10:58 37.44 37.47 37.44 37.47 0.8K
10:59 37.47 37.47 37.47 37.47 0.2K
11:00 37.47 37.48 37.45 37.48 2.2K
11:01 37.51 37.53 37.51 37.53 2.6K
11:02 37.54 37.54 37.54 37.54 0.7K
11:03 37.54 37.54 37.54 37.54 0.5K
11:04 37.54 37.54 37.54 37.54 0.2K
11:05 37.54 37.68 37.54 37.68 4.8K
11:06 37.68 37.68 37.68 37.68 0.2K
11:07 37.72 37.72 37.61 37.61 3.4K
11:08 37.61 37.64 37.61 37.64 1.3K
11:09 37.65 37.65 37.65 37.65 0.4K
11:10 37.65 37.65 37.65 37.65 0.7K
11:11 37.65 37.65 37.65 37.65 0.6K
11:12 37.65 37.75 37.65 37.75 0.3K
11:13 37.75 37.76 37.75 37.76 1.0K
11:14 37.76 37.76 37.76 37.76 2.8K
11:15 37.76 37.76 37.76 37.76 0.3K
11:16 37.76 37.76 37.73 37.75 2.4K
11:17 37.75 37.76 37.75 37.76 0.3K
11:18 37.77 37.77 37.77 37.77 6.4K
11:19 37.77 37.77 37.77 37.77 0.9K
11:20 37.77 37.77 37.77 37.77 1.2K
11:21 37.73 37.73 37.73 37.73 0.9K
11:22 37.73 37.73 37.73 37.73 2.5K
11:23 37.73 37.73 37.73 37.73 0.3K
11:24 37.73 37.77 37.73 37.77 1.3K
11:25 37.77 37.77 37.74 37.74 1.3K
11:26 37.73 37.73 37.73 37.73 1.7K
11:27 37.73 37.73 37.73 37.73 0.4K
11:28 37.70 37.70 37.69 37.70 1.6K
11:29 37.70 37.71 37.70 37.70 1.9K
11:30 37.70 37.72 37.70 37.72 1.4K
11:31 37.72 37.72 37.72 37.72 0.5K
11:32 37.72 37.73 37.72 37.73 0.9K
11:33 37.73 37.73 37.73 37.73 0.5K
11:34 37.77 37.77 37.74 37.74 3.0K
11:35 37.74 37.74 37.72 37.72 0.9K
11:36 37.72 37.73 37.72 37.73 0.3K
11:37 37.72 37.74 37.72 37.73 2.6K
11:38 37.73 37.73 37.73 37.73 0.1K
11:39 37.73 37.73 37.73 37.73 1.3K
11:40 37.73 37.75 37.73 37.75 1.0K
11:41 37.75 37.75 37.72 37.72 3.1K
11:42 37.74 37.74 37.70 37.70 1.8K
11:43 37.70 37.70 37.62 37.62 1.8K
11:44 37.64 37.64 37.63 37.63 0.4K
11:45 37.63 37.63 37.63 37.63 0.9K
11:46 37.63 37.63 37.63 37.63 0.6K
11:47 37.63 37.65 37.63 37.63 0.8K
11:48 37.61 37.61 37.61 37.61 1.5K
11:49 37.61 37.61 37.52 37.55 3.7K
11:50 37.55 37.55 37.55 37.55 0.5K
11:51 37.55 37.55 37.49 37.49 2.1K
11:52 37.49 37.49 37.43 37.43 1.5K
11:53 37.43 37.43 37.43 37.43 0.4K
11:54 37.39 37.39 37.39 37.39 0.6K
11:55 37.39 37.40 37.39 37.40 1.2K
11:56 37.40 37.43 37.40 37.43 2.2K
11:57 37.45 37.50 37.45 37.50 2.2K
11:58 37.50 37.54 37.50 37.50 5.9K
11:59 37.50 37.53 37.50 37.52 3.8K
12:00 37.52 37.52 37.48 37.48 5.7K
12:01 37.48 37.50 37.48 37.50 11.6K
12:02 37.46 37.46 37.45 37.45 1.7K
12:03 37.45 37.45 37.45 37.45 1.1K
12:04 37.45 37.46 37.38 37.38 14.0K
12:05 37.38 37.38 37.19 37.19 6.0K
12:06 37.19 37.24 37.19 37.24 3.6K
12:07 37.24 37.24 37.23 37.23 1.4K
12:08 37.20 37.20 37.13 37.13 3.7K
12:09 37.15 37.15 37.15 37.15 2.0K
12:10 37.16 37.27 37.15 37.27 2.9K
12:11 37.27 37.27 37.27 37.27 1.7K
12:12 37.27 37.27 37.27 37.27 0.9K
12:13 37.27 37.28 37.27 37.28 0.8K
12:14 37.21 37.21 37.21 37.21 1.6K
12:15 37.21 37.21 37.21 37.21 0.9K
12:16 37.21 37.21 37.07 37.07 1.5K
12:17 37.07 37.07 37.04 37.04 3.7K
12:18 37.04 37.04 37.00 37.01 1.8K
12:19 37.01 37.11 37.01 37.11 2.5K
12:20 37.13 37.13 37.05 37.05 2.2K
12:21 37.05 37.08 37.05 37.08 1.9K
12:22 37.04 37.05 37.04 37.05 1.4K
12:23 37.05 37.09 37.05 37.09 0.1K
12:24 37.01 37.01 37.01 37.01 1.3K
12:25 37.01 37.05 37.00 37.00 1.4K
12:26 37.00 37.00 37.00 37.00 2.6K
12:27 37.00 37.00 36.96 36.98 1.3K
12:28 36.99 36.99 36.99 36.99 0.6K
12:29 36.98 36.99 36.98 36.99 3.7K
12:30 36.99 36.99 36.98 36.98 0.7K
12:31 36.98 36.98 36.95 36.95 1.7K
12:32 36.95 36.96 36.95 36.96 1.3K
12:33 36.93 36.98 36.93 36.98 2.2K
12:34 36.95 36.95 36.95 36.95 0.2K
12:35 36.95 36.95 36.95 36.95 0.6K
12:36 36.95 36.95 36.89 36.89 2.4K
12:37 36.88 36.88 36.88 36.88 0.6K
12:38 36.88 36.92 36.88 36.92 1.9K
12:39 36.92 36.92 36.92 36.92 0.5K
12:40 36.92 36.98 36.92 36.98 1.7K
12:41 36.98 37.00 36.97 36.97 2.5K
12:42 36.97 37.02 36.97 37.02 1.1K
12:43 37.02 37.04 37.02 37.03 1.3K
12:44 37.03 37.03 37.03 37.03 1.7K
12:45 37.03 37.04 37.00 37.00 2.9K
12:46 37.00 37.00 36.97 36.97 1.2K
12:47 36.97 36.98 36.97 36.98 1.2K
12:48 36.98 37.00 36.98 37.00 2.5K
12:49 37.01 37.01 37.01 37.01 2.7K
12:50 37.04 37.06 37.04 37.05 2.0K
12:51 37.05 37.06 37.05 37.06 1.5K
12:52 37.06 37.07 37.05 37.05 1.3K
12:53 37.07 37.09 37.07 37.09 1.9K
12:54 37.13 37.13 37.13 37.13 1.1K
12:55 37.13 37.13 37.13 37.13 0.2K
12:56 37.13 37.13 37.13 37.13 0.4K
12:57 37.17 37.17 37.17 37.17 0.7K
12:58 37.17 37.17 37.17 37.17 0.9K
12:59 37.17 37.17 37.16 37.16 2.3K
13:00 37.16 37.16 37.13 37.13 2.2K
13:01 37.13 37.15 37.13 37.15 0.4K
13:02 37.15 37.15 37.13 37.13 2.3K
13:03 37.13 37.13 37.13 37.13 0.2K
13:04 37.13 37.16 37.13 37.16 0.7K
13:05 37.16 37.16 37.14 37.14 1.9K
13:06 37.14 37.14 37.14 37.14 0.9K
13:07 37.13 37.13 37.10 37.10 1.2K
13:08 37.12 37.12 37.09 37.09 0.8K
13:09 37.09 37.12 37.07 37.07 2.1K
13:10 37.07 37.07 37.06 37.06 0.9K
13:11 37.03 37.03 37.03 37.03 2.1K
13:12 37.03 37.03 36.95 36.95 0.5K
13:13 36.95 36.95 36.95 36.95 0.3K
13:14 36.95 36.96 36.95 36.96 0.4K
13:15 36.96 36.98 36.95 36.98 1.0K
13:16 36.98 37.03 36.98 37.03 1.8K
13:17 37.03 37.03 36.99 37.01 3.0K
13:18 37.01 37.01 37.01 37.01 0.8K
13:19 37.01 37.11 37.01 37.11 5.3K
13:20 37.11 37.13 37.11 37.13 2.5K
13:21 37.13 37.13 37.10 37.10 1.2K
13:22 37.11 37.11 37.11 37.11 1.8K
13:23 37.11 37.18 37.11 37.18 2.3K
13:24 37.17 37.17 37.17 37.17 1.9K
13:25 37.17 37.22 37.15 37.22 4.6K
13:26 37.22 37.22 37.22 37.22 1.6K
13:27 37.26 37.26 37.26 37.26 0.6K
13:28 37.26 37.28 37.26 37.28 0.5K
13:29 37.28 37.31 37.28 37.31 2.1K
13:30 37.34 37.35 37.34 37.35 2.1K
13:31 37.35 37.36 37.35 37.36 1.1K
13:32 37.36 37.36 37.36 37.36 0.7K
13:33 37.36 37.39 37.36 37.39 1.1K
13:34 37.38 37.38 37.36 37.36 4.9K
13:35 37.36 37.36 37.36 37.36 0.5K
13:36 37.36 37.36 37.31 37.31 2.4K
13:37 37.31 37.31 37.31 37.31 0.4K
13:38 37.30 37.30 37.26 37.26 1.4K
13:39 37.26 37.26 37.26 37.26 0.5K
13:40 37.25 37.25 37.21 37.21 1.3K
13:41 37.18 37.18 37.18 37.18 0.5K
13:42 37.23 37.23 37.23 37.23 1.5K
13:43 37.25 37.25 37.25 37.25 0.9K
13:44 37.25 37.25 37.25 37.25 0.3K
13:45 37.25 37.25 37.25 37.25 0.5K
13:46 37.25 37.25 37.22 37.22 2.0K
13:47 37.24 37.24 37.24 37.24 1.2K
13:48 37.23 37.23 37.21 37.21 1.1K
13:49 37.21 37.21 37.21 37.21 1.1K
13:50 37.19 37.19 37.19 37.19 0.2K
13:51 37.24 37.24 37.24 37.24 1.3K
13:52 37.27 37.27 37.27 37.27 0.8K
13:53 37.24 37.24 37.24 37.24 1.4K
13:54 37.24 37.24 37.23 37.23 2.0K
13:55 37.23 37.23 37.23 37.23 0.3K
13:56 37.23 37.23 37.21 37.21 1.0K
13:57 37.21 37.21 37.20 37.20 2.0K
13:58 37.20 37.20 37.20 37.20 0.8K
13:59 37.20 37.20 37.20 37.20 1.2K
14:00 37.20 37.20 37.20 37.20 0.3K
14:01 37.15 37.20 37.15 37.18 4.9K
14:02 37.18 37.18 37.18 37.18 1.0K
14:03 37.18 37.25 37.18 37.24 0.6K
14:04 37.26 37.26 37.26 37.26 1.0K
14:05 37.24 37.24 37.22 37.22 2.9K
14:06 37.22 37.22 37.22 37.22 0.4K
14:07 37.22 37.22 37.22 37.22 0.2K
14:08 37.29 37.37 37.29 37.32 9.2K
14:09 37.32 37.32 37.24 37.29 0.6K
14:10 37.29 37.29 37.27 37.27 0.2K
14:11 37.25 37.28 37.23 37.23 1.6K
14:12 37.31 37.31 37.31 37.31 0.8K
14:13 37.31 37.31 37.28 37.28 1.9K
14:14 37.28 37.28 37.28 37.28 0.5K
14:15 37.28 37.28 37.28 37.28 0.1K
14:16 37.28 37.28 37.28 37.28 1.2K
14:17 37.33 37.33 37.29 37.29 1.0K
14:18 37.29 37.29 37.29 37.29 1.4K
14:19 37.29 37.29 37.28 37.28 0.6K
14:20 37.27 37.32 37.27 37.32 2.4K
14:21 37.31 37.31 37.31 37.31 2.5K
14:22 37.31 37.32 37.31 37.32 1.9K
14:23 37.32 37.33 37.29 37.33 1.4K
14:24 37.33 37.33 37.33 37.33 0.6K
14:25 37.33 37.33 37.31 37.31 0.9K
14:26 37.31 37.31 37.27 37.27 1.3K
14:27 37.27 37.27 37.27 37.27 0.4K
14:28 37.27 37.29 37.27 37.29 1.1K
14:29 37.29 37.29 37.29 37.29 0.7K
14:30 37.29 37.29 37.24 37.24 3.0K
14:31 37.24 37.24 37.24 37.24 0.4K
14:32 37.22 37.25 37.22 37.25 1.4K
14:33 37.25 37.25 37.25 37.25 0.4K
14:34 37.23 37.23 37.23 37.23 1.2K
14:35 37.21 37.21 37.19 37.19 1.7K
14:36 37.19 37.19 37.19 37.19 1.6K
14:37 37.19 37.19 37.14 37.14 0.6K
14:38 37.14 37.14 37.14 37.14 1.0K
14:39 37.11 37.11 37.09 37.09 1.1K
14:40 37.09 37.09 37.07 37.07 0.6K
14:41 37.07 37.10 37.07 37.10 0.8K
14:42 37.10 37.10 37.10 37.10 0.8K
14:43 37.10 37.10 37.09 37.09 1.6K
14:44 37.10 37.10 37.10 37.10 0.8K
14:45 37.04 37.04 37.01 37.01 3.6K
14:46 37.01 37.01 36.99 36.99 2.5K
14:47 36.99 36.99 36.99 36.99 1.1K
14:48 36.99 36.99 36.99 36.99 0.5K
14:49 37.02 37.02 37.00 37.02 2.5K
14:50 37.02 37.08 37.02 37.03 4.3K
14:51 37.06 37.06 37.06 37.06 0.5K
14:52 37.06 37.06 37.02 37.03 3.4K
14:53 37.05 37.05 37.05 37.05 3.0K
14:54 37.05 37.05 37.05 37.05 0.6K
14:55 37.05 37.05 37.03 37.03 2.4K
14:56 37.03 37.03 37.03 37.03 0.5K
14:57 37.03 37.03 37.02 37.02 1.0K
14:58 37.02 37.02 36.99 36.99 2.2K
14:59 36.99 36.99 36.98 36.99 0.9K
15:00 36.99 37.00 36.96 37.00 1.1K
15:01 37.00 37.05 37.00 37.05 3.0K
15:02 37.09 37.09 37.06 37.06 12.2K
15:03 37.04 37.04 37.02 37.02 2.9K
15:04 37.02 37.02 37.00 37.00 1.8K
15:05 37.00 37.00 37.00 37.00 0.4K
15:06 37.01 37.02 37.00 37.02 5.5K
15:07 37.02 37.05 37.02 37.05 1.2K
15:08 37.05 37.06 37.05 37.06 2.0K
15:09 37.06 37.06 37.06 37.06 0.6K
15:10 37.10 37.10 37.06 37.06 2.5K
15:11 37.06 37.06 37.03 37.03 0.9K
15:12 37.03 37.08 37.03 37.08 1.8K
15:13 37.08 37.10 37.08 37.10 1.3K
15:14 37.10 37.10 37.10 37.10 0.8K
15:15 37.10 37.12 37.10 37.12 0.6K
15:16 37.12 37.12 37.11 37.11 1.3K
15:17 37.11 37.13 37.11 37.13 0.7K
15:18 37.13 37.13 37.13 37.13 0.5K
15:19 37.13 37.15 37.13 37.15 1.6K
15:20 37.13 37.13 37.10 37.10 4.8K
15:21 37.10 37.10 37.04 37.04 4.0K
15:22 37.04 37.04 36.94 36.95 5.6K
15:23 36.95 36.96 36.89 36.89 2.8K
15:24 36.89 36.89 36.85 36.86 2.2K
15:25 36.87 36.87 36.82 36.82 1.8K
15:26 36.82 36.82 36.78 36.79 6.2K
15:27 36.79 36.79 36.76 36.77 4.9K
15:28 36.77 36.82 36.77 36.82 9.2K
15:29 36.80 36.87 36.80 36.87 4.2K
15:30 36.87 36.89 36.87 36.89 16.0K
15:31 36.84 36.85 36.82 36.82 5.6K
15:32 36.83 36.86 36.82 36.86 3.3K
15:33 36.86 36.86 36.82 36.82 2.9K
15:34 36.83 36.87 36.82 36.82 3.0K
15:35 36.76 36.77 36.75 36.77 2.7K
15:36 36.76 36.79 36.76 36.79 9.5K
15:37 36.79 36.84 36.79 36.84 5.9K
15:38 36.84 36.89 36.84 36.89 6.0K
15:39 36.91 36.91 36.88 36.89 5.6K
15:40 36.86 36.86 36.80 36.80 4.7K
15:41 36.81 36.85 36.81 36.83 5.3K
15:42 36.81 36.81 36.81 36.81 4.4K
15:43 36.81 36.85 36.81 36.82 7.1K
15:44 36.85 36.86 36.84 36.84 5.6K
15:45 36.85 36.85 36.84 36.85 9.7K
15:46 36.85 36.85 36.83 36.83 5.0K
15:47 36.85 36.85 36.82 36.82 3.5K
15:48 36.84 36.90 36.84 36.90 11.3K
15:49 36.89 36.90 36.82 36.87 8.7K
15:50 36.88 36.88 36.87 36.87 4.2K
15:51 36.87 36.97 36.87 36.97 11.7K
15:52 36.99 37.00 36.99 37.00 5.9K
15:53 37.03 37.10 37.03 37.10 10.7K
15:54 37.11 37.11 37.10 37.11 6.9K
15:55 37.09 37.13 37.09 37.09 16.9K
15:56 37.08 37.10 37.08 37.10 12.8K
15:57 37.10 37.15 37.10 37.14 16.4K
15:58 37.12 37.12 37.06 37.06 15.9K
15:59 37.03 37.10 37.03 37.10 15.8K
16:00 37.10 37.17 37.10 37.17 190.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available