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 37.26 37.55 36.89 37.55 21.5K
09:32 37.55 37.55 37.28 37.28 0.2K
09:33 37.28 37.29 37.06 37.06 0.3K
09:34 37.06 37.54 37.00 37.27 0.4K
09:35 37.00 37.09 37.00 37.09 0.5K
09:36 37.00 37.44 37.00 37.27 8.3K
09:37 37.27 37.53 37.26 37.27 0.5K
09:38 37.27 37.35 37.27 37.35 2.5K
09:39 37.24 37.47 37.24 37.47 0.6K
09:40 37.47 37.47 37.47 37.47 0.1K
09:41 37.47 37.47 37.22 37.35 0.2K
09:42 37.35 37.35 37.35 37.35 0.0K
09:43 37.24 37.40 37.13 37.40 0.6K
09:44 37.41 37.53 37.41 37.53 1.8K
09:45 37.59 37.65 37.59 37.65 0.8K
09:46 37.64 37.64 37.64 37.64 0.2K
09:47 37.64 37.64 37.64 37.64 0.8K
09:48 37.64 37.64 37.60 37.60 0.2K
09:49 37.60 37.62 37.60 37.62 0.4K
09:50 37.62 37.62 37.55 37.55 1.3K
09:51 37.55 37.58 37.48 37.48 3.0K
09:52 37.48 37.49 37.48 37.49 0.2K
09:53 37.49 37.49 37.48 37.48 0.2K
09:54 37.48 37.55 37.48 37.55 0.4K
09:55 37.55 37.55 37.55 37.55 0.8K
09:56 37.54 37.54 37.47 37.47 1.5K
09:57 37.47 37.47 37.40 37.46 0.4K
09:58 37.46 37.46 37.42 37.42 3.6K
09:59 37.42 37.42 37.42 37.42 0.2K
10:00 37.42 37.47 37.42 37.47 0.3K
10:01 37.40 37.47 37.40 37.47 0.6K
10:02 37.47 37.47 37.47 37.47 0.1K
10:03 37.50 37.52 37.50 37.52 1.0K
10:04 37.52 37.52 37.52 37.52 1.1K
10:05 37.52 37.52 37.52 37.52 0.0K
10:06 37.58 37.58 37.58 37.58 0.4K
10:07 37.58 37.58 37.58 37.58 0.1K
10:08 37.58 37.58 37.58 37.58 0.6K
10:09 37.58 37.65 37.57 37.65 0.8K
10:10 37.65 37.65 37.61 37.65 0.6K
10:11 37.65 37.65 37.48 37.48 22.1K
10:12 37.48 37.48 37.48 37.48 0.3K
10:13 37.48 37.48 37.48 37.48 0.4K
10:14 37.48 37.53 37.48 37.53 2.8K
10:15 37.53 37.53 37.46 37.46 0.6K
10:16 37.46 37.57 37.46 37.55 1.6K
10:17 37.55 37.55 37.53 37.53 0.4K
10:18 37.53 37.55 37.53 37.55 0.2K
10:19 37.55 37.55 37.50 37.50 0.6K
10:20 37.50 37.50 37.50 37.50 0.0K
10:21 37.50 37.59 37.50 37.59 0.6K
10:22 37.59 37.59 37.54 37.54 0.2K
10:23 37.54 37.54 37.51 37.51 0.6K
10:24 37.51 37.55 37.51 37.55 0.2K
10:25 37.55 37.55 37.51 37.51 0.5K
10:26 37.51 37.51 37.51 37.51 0.5K
10:27 37.51 37.60 37.51 37.60 2.1K
10:28 37.58 37.58 37.58 37.58 0.2K
10:29 37.58 37.58 37.58 37.58 0.1K
10:30 37.58 37.61 37.58 37.61 0.1K
10:31 37.61 37.61 37.55 37.55 0.2K
10:32 37.55 37.60 37.55 37.60 2.7K
10:33 37.65 37.68 37.65 37.68 7.7K
10:34 37.68 37.69 37.68 37.69 0.5K
10:35 37.61 37.63 37.60 37.60 1.3K
10:36 37.60 37.64 37.59 37.64 0.7K
10:37 37.64 37.64 37.64 37.64 0.1K
10:38 37.64 37.64 37.63 37.63 0.6K
10:39 37.65 37.65 37.60 37.60 1.9K
10:40 37.60 37.62 37.60 37.62 2.2K
10:41 37.62 37.62 37.62 37.62 0.2K
10:42 37.62 37.66 37.62 37.66 1.8K
10:43 37.66 37.66 37.63 37.63 1.4K
10:44 37.58 37.60 37.56 37.56 3.1K
10:45 37.56 37.59 37.56 37.59 0.2K
10:46 37.59 37.59 37.59 37.59 1.2K
10:47 37.59 37.59 37.59 37.59 0.1K
10:48 37.61 37.61 37.58 37.58 0.4K
10:49 37.59 37.59 37.59 37.59 0.4K
10:50 37.59 37.59 37.59 37.59 1.6K
10:51 37.59 37.60 37.54 37.54 1.1K
10:52 37.54 37.56 37.54 37.56 0.1K
10:53 37.56 37.59 37.56 37.59 1.1K
10:54 37.59 37.59 37.59 37.59 0.7K
10:55 37.59 37.59 37.59 37.59 0.6K
10:56 37.59 37.59 37.59 37.59 0.2K
10:57 37.66 37.66 37.66 37.66 0.1K
10:58 37.66 37.69 37.66 37.69 3.3K
10:59 37.69 37.69 37.69 37.69 0.5K
11:00 37.71 37.71 37.64 37.64 2.4K
11:01 37.64 37.64 37.64 37.64 0.3K
11:02 37.64 37.64 37.64 37.64 0.0K
11:03 37.67 37.67 37.67 37.67 0.1K
11:04 37.67 37.67 37.67 37.67 1.2K
11:05 37.67 37.67 37.67 37.67 0.1K
11:06 37.57 37.57 37.57 37.57 0.2K
11:07 37.57 37.57 37.57 37.57 0.2K
11:08 37.51 37.51 37.47 37.47 1.7K
11:09 37.47 37.48 37.47 37.48 0.4K
11:10 37.48 37.48 37.48 37.48 0.5K
11:11 37.48 37.48 37.40 37.40 0.1K
11:12 37.40 37.44 37.40 37.44 0.6K
11:13 37.43 37.43 37.33 37.33 1.0K
11:14 37.33 37.38 37.33 37.38 0.9K
11:15 37.39 37.39 37.35 37.35 0.9K
11:16 37.35 37.37 37.35 37.35 0.7K
11:17 37.35 37.37 37.35 37.37 0.7K
11:18 37.39 37.39 37.39 37.39 0.2K
11:19 37.39 37.39 37.39 37.39 0.4K
11:20 37.39 37.40 37.39 37.40 1.4K
11:21 37.42 37.42 37.42 37.42 0.3K
11:22 37.37 37.37 37.37 37.37 0.7K
11:23 37.37 37.37 37.37 37.37 0.2K
11:24 37.39 37.39 37.39 37.39 0.7K
11:25 37.39 37.44 37.39 37.44 0.5K
11:26 37.44 37.45 37.44 37.45 1.9K
11:27 37.42 37.42 37.42 37.42 0.7K
11:28 37.42 37.42 37.42 37.42 0.9K
11:29 37.42 37.52 37.42 37.52 0.5K
11:30 37.52 37.53 37.52 37.53 0.2K
11:31 37.50 37.50 37.48 37.48 1.3K
11:32 37.48 37.48 37.48 37.48 0.8K
11:33 37.43 37.43 37.42 37.42 0.6K
11:34 37.42 37.42 37.35 37.35 0.6K
11:35 37.35 37.35 37.35 37.35 0.1K
11:36 37.40 37.40 37.35 37.35 3.9K
11:37 37.35 37.35 37.35 37.35 0.1K
11:38 37.33 37.36 37.33 37.36 1.7K
11:39 37.32 37.32 37.28 37.28 2.0K
11:40 37.28 37.28 37.24 37.24 0.3K
11:41 37.24 37.24 37.22 37.22 0.4K
11:42 37.22 37.24 37.18 37.24 2.3K
11:43 37.24 37.24 37.23 37.23 0.7K
11:44 37.23 37.23 37.23 37.23 1.7K
11:45 37.22 37.22 37.22 37.22 2.4K
11:46 37.17 37.17 37.15 37.15 0.9K
11:47 37.15 37.15 37.15 37.15 0.2K
11:48 37.15 37.15 37.15 37.15 1.6K
11:49 37.15 37.19 37.15 37.17 1.5K
11:50 37.17 37.19 37.17 37.19 0.4K
11:51 37.19 37.19 37.19 37.19 0.1K
11:52 37.19 37.19 37.19 37.19 0.2K
11:53 37.19 37.19 37.10 37.10 0.8K
11:54 37.10 37.10 37.10 37.10 1.0K
11:55 37.10 37.10 37.10 37.10 0.2K
11:56 37.10 37.10 37.03 37.04 3.9K
11:57 37.04 37.04 36.99 36.99 1.1K
11:58 37.00 37.03 37.00 37.00 1.3K
11:59 37.04 37.05 37.01 37.05 0.7K
12:00 37.05 37.05 36.99 36.99 0.9K
12:01 36.99 36.99 36.99 36.99 0.2K
12:02 36.99 37.04 36.99 37.04 3.7K
12:03 37.04 37.04 37.04 37.04 0.1K
12:04 37.04 37.04 37.01 37.01 1.2K
12:05 37.01 37.01 37.01 37.01 0.6K
12:06 37.01 37.04 37.01 37.04 0.5K
12:07 37.04 37.04 37.04 37.04 0.1K
12:08 37.04 37.04 37.04 37.04 0.2K
12:09 37.01 37.05 37.01 37.04 11.8K
12:10 37.04 37.04 37.04 37.04 0.8K
12:11 37.04 37.11 37.04 37.11 3.0K
12:12 37.11 37.11 37.11 37.11 1.0K
12:13 37.07 37.07 37.07 37.07 1.6K
12:14 37.04 37.04 37.04 37.04 0.7K
12:15 37.04 37.07 37.04 37.05 1.4K
12:16 37.05 37.05 37.02 37.02 1.5K
12:17 36.97 36.97 36.97 36.97 0.3K
12:18 36.99 36.99 36.99 36.99 6.6K
12:19 36.99 36.99 36.99 36.99 0.4K
12:20 36.99 36.99 36.95 36.95 3.7K
12:21 36.95 36.95 36.95 36.95 0.7K
12:22 36.95 36.95 36.95 36.95 0.1K
12:23 36.95 36.98 36.95 36.98 0.2K
12:24 36.98 36.98 36.98 36.98 0.3K
12:25 36.98 36.98 36.90 36.90 2.2K
12:26 36.90 36.92 36.89 36.92 0.6K
12:27 36.92 36.92 36.92 36.92 1.0K
12:28 36.92 36.92 36.92 36.92 0.3K
12:29 36.92 36.92 36.92 36.92 0.2K
12:30 36.92 36.92 36.90 36.90 0.3K
12:31 36.90 36.90 36.90 36.90 0.2K
12:32 36.90 36.91 36.90 36.91 0.4K
12:33 36.91 36.91 36.91 36.91 0.2K
12:34 36.91 36.91 36.91 36.91 0.3K
12:35 36.91 36.91 36.85 36.85 0.9K
12:36 36.85 36.91 36.85 36.85 1.2K
12:37 36.80 36.83 36.80 36.83 0.8K
12:38 36.83 36.84 36.83 36.84 0.3K
12:39 36.84 36.84 36.79 36.79 0.9K
12:40 36.79 36.79 36.75 36.75 0.4K
12:41 36.75 36.75 36.73 36.73 0.7K
12:42 36.71 36.71 36.65 36.66 1.5K
12:43 36.66 36.66 36.66 36.66 0.1K
12:44 36.66 36.71 36.66 36.71 0.8K
12:45 36.71 36.71 36.70 36.70 0.2K
12:46 36.70 36.70 36.70 36.70 0.1K
12:47 36.68 36.71 36.68 36.71 1.4K
12:48 36.71 36.71 36.71 36.71 0.1K
12:49 36.71 36.71 36.71 36.71 1.0K
12:50 36.71 36.71 36.66 36.66 1.4K
12:51 36.66 36.66 36.66 36.66 0.8K
12:52 36.66 36.66 36.66 36.66 1.3K
12:53 36.66 36.66 36.66 36.66 0.8K
12:54 36.66 36.66 36.66 36.66 1.0K
12:55 36.66 36.66 36.66 36.66 1.2K
12:56 36.66 36.67 36.66 36.67 1.5K
12:57 36.67 36.67 36.67 36.67 0.6K
12:58 36.69 36.69 36.66 36.66 2.4K
12:59 36.66 36.67 36.66 36.67 0.9K
13:00 36.67 36.67 36.67 36.67 0.6K
13:01 36.67 36.67 36.67 36.67 0.3K
13:02 36.67 36.70 36.67 36.70 0.4K
13:03 36.70 36.70 36.70 36.70 0.1K
13:04 36.70 36.70 36.70 36.70 0.4K
13:05 36.70 36.70 36.68 36.70 2.1K
13:06 36.72 36.72 36.67 36.67 1.8K
13:07 36.67 36.70 36.67 36.70 0.7K
13:08 36.70 36.73 36.70 36.73 0.8K
13:09 36.73 36.73 36.73 36.73 0.2K
13:10 36.73 36.73 36.73 36.73 0.5K
13:11 36.73 36.76 36.73 36.76 0.6K
13:12 36.76 36.76 36.76 36.76 0.0K
13:13 36.76 36.76 36.76 36.76 0.3K
13:14 36.76 36.78 36.76 36.78 0.2K
13:15 36.78 36.78 36.76 36.76 0.4K
13:16 36.76 36.76 36.76 36.76 0.1K
13:17 36.76 36.76 36.74 36.75 1.3K
13:18 36.75 36.77 36.75 36.77 0.7K
13:19 36.77 36.80 36.77 36.80 2.5K
13:20 36.80 36.80 36.78 36.78 1.4K
13:21 36.78 36.81 36.78 36.81 1.6K
13:22 36.81 36.81 36.81 36.81 0.1K
13:23 36.81 36.83 36.81 36.83 0.3K
13:24 36.83 36.84 36.82 36.82 1.0K
13:25 36.79 36.79 36.79 36.79 1.1K
13:26 36.79 36.79 36.79 36.79 0.1K
13:27 36.80 36.80 36.80 36.80 1.9K
13:28 36.78 36.78 36.72 36.72 0.9K
13:29 36.72 36.75 36.72 36.75 1.0K
13:30 36.75 36.75 36.75 36.75 0.6K
13:31 36.72 36.72 36.72 36.72 1.0K
13:32 36.72 36.73 36.72 36.73 0.3K
13:33 36.73 36.73 36.68 36.68 3.5K
13:34 36.68 36.68 36.68 36.68 0.4K
13:35 36.68 36.75 36.68 36.75 1.2K
13:36 36.75 36.75 36.75 36.75 0.1K
13:37 36.75 36.75 36.70 36.70 0.7K
13:38 36.70 36.70 36.70 36.70 0.1K
13:39 36.70 36.71 36.68 36.68 1.4K
13:40 36.68 36.68 36.68 36.68 0.2K
13:41 36.68 36.69 36.68 36.69 0.9K
13:42 36.69 36.69 36.69 36.69 0.0K
13:43 36.69 36.69 36.66 36.66 0.5K
13:44 36.66 36.67 36.66 36.67 0.3K
13:45 36.67 36.67 36.62 36.62 0.7K
13:46 36.62 36.63 36.62 36.63 0.3K
13:47 36.63 36.66 36.61 36.66 3.1K
13:48 36.66 36.66 36.66 36.66 0.6K
13:49 36.66 36.66 36.66 36.66 0.3K
13:50 36.66 36.67 36.66 36.67 0.7K
13:51 36.67 36.67 36.67 36.67 0.4K
13:52 36.67 36.70 36.67 36.70 1.6K
13:53 36.70 36.70 36.68 36.68 2.2K
13:54 36.68 36.68 36.65 36.65 0.5K
13:55 36.65 36.69 36.65 36.69 0.8K
13:56 36.69 36.69 36.69 36.69 0.3K
13:57 36.69 36.69 36.69 36.69 0.2K
13:58 36.69 36.69 36.64 36.64 1.1K
13:59 36.67 36.68 36.66 36.68 1.2K
14:00 36.68 36.68 36.68 36.68 0.4K
14:01 36.68 36.68 36.68 36.68 0.3K
14:02 36.68 36.72 36.68 36.71 0.5K
14:03 36.71 36.71 36.71 36.71 0.2K
14:04 36.73 36.73 36.73 36.73 0.7K
14:05 36.73 36.75 36.73 36.73 0.5K
14:06 36.73 36.73 36.73 36.73 0.0K
14:07 36.73 36.75 36.73 36.75 0.8K
14:08 36.75 36.75 36.75 36.75 0.2K
14:09 36.75 36.76 36.74 36.76 0.9K
14:10 36.76 36.76 36.76 36.76 0.1K
14:11 36.76 36.78 36.76 36.78 0.4K
14:12 36.78 36.78 36.78 36.78 0.5K
14:13 36.78 36.78 36.78 36.78 0.2K
14:14 36.78 36.78 36.76 36.78 0.3K
14:15 36.78 36.78 36.74 36.74 0.8K
14:16 36.74 36.78 36.74 36.78 2.0K
14:17 36.78 36.79 36.78 36.79 1.4K
14:18 36.79 36.79 36.79 36.79 0.4K
14:19 36.79 36.80 36.79 36.80 0.6K
14:20 36.80 36.82 36.80 36.82 0.6K
14:21 36.82 36.82 36.82 36.82 1.1K
14:22 36.96 37.02 36.96 37.01 5.2K
14:23 37.01 37.04 37.01 37.04 0.6K
14:24 37.04 37.08 37.04 37.07 0.7K
14:25 37.15 37.15 37.12 37.12 2.2K
14:26 37.07 37.07 37.00 37.00 45.4K
14:27 37.00 37.00 36.98 36.98 1.2K
14:28 36.98 36.98 36.98 36.98 1.1K
14:29 36.98 37.00 36.98 37.00 0.3K
14:30 37.00 37.02 37.00 37.02 0.2K
14:31 37.02 37.02 37.02 37.02 0.3K
14:32 37.02 37.02 37.02 37.02 1.0K
14:33 36.98 36.98 36.98 36.98 1.9K
14:34 36.98 37.00 36.98 37.00 0.4K
14:35 37.00 37.04 37.00 37.04 0.4K
14:36 37.04 37.09 37.04 37.09 1.1K
14:37 37.09 37.09 37.09 37.09 1.1K
14:38 37.09 37.09 37.05 37.05 1.1K
14:39 37.05 37.06 37.05 37.06 0.2K
14:40 37.06 37.06 36.99 36.99 1.6K
14:41 36.99 37.01 36.99 36.99 1.1K
14:42 36.99 37.00 36.99 37.00 0.8K
14:43 37.00 37.00 37.00 37.00 0.2K
14:44 37.00 37.00 37.00 37.00 0.7K
14:45 37.00 37.00 37.00 37.00 0.3K
14:46 37.00 37.00 37.00 37.00 0.9K
14:47 37.00 37.00 37.00 37.00 0.6K
14:48 37.00 37.01 37.00 37.01 0.2K
14:49 37.01 37.02 37.01 37.02 1.0K
14:50 37.03 37.03 37.01 37.01 1.8K
14:51 36.99 36.99 36.99 36.99 1.6K
14:52 36.99 36.99 36.99 36.99 1.1K
14:53 36.99 37.01 36.99 37.01 0.9K
14:54 37.01 37.01 37.01 37.01 0.8K
14:55 37.01 37.01 37.01 37.01 1.2K
14:56 37.03 37.03 37.03 37.03 1.0K
14:57 37.03 37.04 37.03 37.04 1.3K
14:58 37.04 37.04 37.01 37.01 1.7K
14:59 37.01 37.02 37.01 37.02 0.4K
15:00 37.02 37.02 36.99 36.99 1.3K
15:01 36.99 36.99 36.97 36.99 2.4K
15:02 36.99 37.00 36.99 37.00 2.1K
15:03 37.01 37.01 37.01 37.01 0.2K
15:04 37.01 37.02 37.01 37.02 0.8K
15:05 37.03 37.03 37.02 37.02 0.6K
15:06 37.02 37.02 37.02 37.02 0.6K
15:07 37.02 37.02 37.01 37.01 0.5K
15:08 37.02 37.02 36.99 36.99 1.5K
15:09 36.99 37.00 36.99 37.00 0.4K
15:10 37.00 37.02 37.00 37.02 1.2K
15:11 36.99 36.99 36.97 36.97 2.3K
15:12 36.97 36.97 36.97 36.97 0.4K
15:13 36.97 36.99 36.97 36.99 0.3K
15:14 36.99 37.00 36.97 37.00 0.8K
15:15 37.00 37.00 37.00 37.00 0.8K
15:16 37.00 37.00 36.97 36.98 2.2K
15:17 36.99 37.00 36.99 37.00 0.5K
15:18 36.97 36.97 36.91 36.91 3.0K
15:19 36.91 36.93 36.91 36.93 1.0K
15:20 36.94 36.96 36.94 36.96 1.4K
15:21 36.97 36.97 36.97 36.97 0.9K
15:22 36.97 36.98 36.97 36.98 1.1K
15:23 37.00 37.00 36.95 36.95 1.0K
15:24 36.95 36.95 36.95 36.95 0.7K
15:25 36.92 36.92 36.91 36.91 1.8K
15:26 36.91 36.94 36.91 36.94 1.4K
15:27 36.94 36.94 36.94 36.94 0.6K
15:28 36.94 36.94 36.94 36.94 0.3K
15:29 36.94 36.94 36.94 36.94 0.7K
15:30 36.94 36.94 36.93 36.93 2.0K
15:31 36.95 36.96 36.89 36.91 7.7K
15:32 36.92 36.93 36.92 36.92 1.9K
15:33 36.92 36.93 36.90 36.93 2.7K
15:34 36.93 36.93 36.92 36.93 0.8K
15:35 36.92 36.92 36.85 36.86 3.0K
15:36 36.86 36.88 36.86 36.88 1.5K
15:37 36.89 36.90 36.89 36.89 3.5K
15:38 36.89 36.90 36.89 36.90 1.3K
15:39 36.90 36.90 36.90 36.90 0.4K
15:40 36.90 36.91 36.90 36.91 6.4K
15:41 36.91 36.91 36.91 36.91 3.6K
15:42 36.91 36.91 36.90 36.90 0.4K
15:43 36.90 36.93 36.90 36.93 2.5K
15:44 36.93 36.93 36.91 36.92 2.1K
15:45 36.90 36.93 36.90 36.93 4.1K
15:46 36.93 36.95 36.93 36.95 2.2K
15:47 36.95 36.95 36.90 36.92 4.2K
15:48 36.92 36.92 36.91 36.91 1.5K
15:49 36.91 37.00 36.91 37.00 4.0K
15:50 37.00 37.00 36.95 36.95 2.7K
15:51 36.95 36.95 36.90 36.90 4.8K
15:52 36.86 36.86 36.83 36.83 2.6K
15:53 36.82 36.82 36.81 36.82 6.2K
15:54 36.81 36.86 36.81 36.83 7.9K
15:55 36.84 36.84 36.83 36.83 6.1K
15:56 36.78 36.78 36.72 36.72 11.9K
15:57 36.74 36.75 36.73 36.73 12.1K
15:58 36.74 36.74 36.70 36.70 9.4K
15:59 36.68 36.72 36.68 36.72 19.0K
16:00 36.72 36.72 36.69 36.69 189.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available