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 37.24 37.24 36.51 37.23 5.6K
09:32 37.23 37.28 37.23 37.28 0.2K
09:33 37.28 37.62 37.28 37.46 1.3K
09:34 37.46 37.46 37.29 37.29 0.7K
09:35 37.29 37.35 37.29 37.35 0.8K
09:36 37.35 37.63 37.35 37.63 0.2K
09:37 37.63 37.63 37.46 37.63 0.2K
09:38 37.27 37.63 37.27 37.63 0.3K
09:39 37.63 37.63 37.63 37.63 0.4K
09:40 37.46 37.46 37.46 37.46 0.8K
09:41 37.46 37.46 37.46 37.46 0.2K
09:42 37.46 37.46 37.46 37.46 0.1K
09:43 37.46 37.46 37.13 37.13 1.7K
09:44 37.03 37.16 37.03 37.12 1.8K
09:45 37.21 37.21 37.01 37.03 0.4K
09:46 37.03 37.09 36.97 36.97 2.0K
09:47 36.99 37.05 36.87 36.87 1.3K
09:48 36.98 36.98 36.98 36.98 0.1K
09:49 36.95 36.95 36.89 36.89 0.2K
09:50 36.97 36.97 36.97 36.97 1.8K
09:51 37.09 37.09 36.98 37.05 1.5K
09:52 37.05 37.05 36.95 36.95 0.9K
09:53 36.95 36.95 36.93 36.95 2.3K
09:54 36.95 36.95 36.89 36.89 0.6K
09:55 37.00 37.00 37.00 37.00 1.0K
09:56 37.00 37.00 37.00 37.00 0.0K
09:57 37.00 37.02 37.00 37.02 1.3K
09:58 37.02 37.02 36.96 36.96 1.5K
09:59 36.96 36.96 36.88 36.94 1.3K
10:00 36.94 36.94 36.94 36.94 0.4K
10:01 37.00 37.00 37.00 37.00 0.2K
10:02 37.00 37.12 36.90 37.12 51.5K
10:03 37.11 37.11 37.02 37.11 5.2K
10:04 37.11 37.11 37.05 37.05 1.9K
10:05 37.05 37.05 37.00 37.00 1.9K
10:06 36.95 36.95 36.91 36.91 1.1K
10:07 36.91 36.91 36.91 36.91 0.1K
10:08 36.91 37.15 36.91 37.15 1.6K
10:09 37.15 37.17 37.15 37.17 0.2K
10:10 37.17 37.17 37.17 37.17 0.0K
10:11 37.17 37.17 37.17 37.17 0.2K
10:12 37.14 37.18 37.14 37.18 0.4K
10:13 37.18 37.18 37.18 37.18 0.3K
10:14 37.19 37.19 37.14 37.14 0.7K
10:15 37.14 37.14 37.14 37.14 0.2K
10:16 37.07 37.07 36.96 36.96 9.5K
10:17 36.96 36.96 36.95 36.95 3.3K
10:18 36.95 36.95 36.94 36.94 1.1K
10:19 36.94 36.94 36.90 36.90 1.4K
10:20 36.98 37.01 36.95 36.95 5.8K
10:21 36.95 36.95 36.86 36.86 7.9K
10:22 36.89 36.99 36.89 36.99 1.4K
10:23 36.99 36.99 36.99 36.99 0.9K
10:24 36.99 36.99 36.88 36.88 0.7K
10:25 37.01 37.01 37.01 37.01 0.6K
10:26 37.01 37.01 36.99 36.99 1.4K
10:27 37.01 37.01 37.01 37.01 0.4K
10:28 37.03 37.03 37.01 37.01 1.4K
10:29 37.01 37.05 37.01 37.05 0.6K
10:30 37.05 37.05 37.05 37.05 0.7K
10:31 36.99 37.00 36.86 36.87 7.5K
10:32 36.89 36.89 36.87 36.88 4.4K
10:33 36.88 36.90 36.88 36.90 2.1K
10:34 36.95 36.98 36.92 36.98 8.5K
10:35 36.98 36.99 36.98 36.99 2.1K
10:36 36.99 36.99 36.99 36.99 0.2K
10:37 37.05 37.05 37.02 37.02 0.8K
10:38 37.02 37.02 36.95 36.95 1.5K
10:39 36.89 36.94 36.89 36.94 1.6K
10:40 36.94 36.97 36.94 36.97 1.6K
10:41 36.97 36.97 36.96 36.96 0.9K
10:42 36.96 36.96 36.96 36.96 0.6K
10:43 36.95 36.95 36.90 36.91 1.8K
10:44 36.91 36.91 36.91 36.91 0.3K
10:45 36.89 36.91 36.86 36.86 1.5K
10:46 36.86 36.90 36.86 36.89 1.6K
10:47 36.89 36.89 36.82 36.82 3.9K
10:48 36.82 36.84 36.82 36.84 2.6K
10:49 36.85 36.85 36.81 36.85 1.3K
10:50 36.82 36.84 36.82 36.84 1.3K
10:51 36.86 36.88 36.81 36.84 2.5K
10:52 36.81 36.81 36.80 36.80 1.2K
10:53 36.80 36.85 36.80 36.80 0.9K
10:54 36.78 36.78 36.76 36.76 1.4K
10:55 36.83 36.83 36.82 36.82 0.7K
10:56 36.81 36.81 36.81 36.81 1.1K
10:57 36.81 36.81 36.78 36.78 1.1K
10:58 36.83 36.83 36.78 36.78 2.2K
10:59 36.78 36.81 36.78 36.78 0.8K
11:00 36.79 36.85 36.79 36.84 1.6K
11:01 36.81 36.88 36.81 36.82 1.7K
11:02 36.82 36.83 36.82 36.83 0.8K
11:03 36.80 36.80 36.80 36.80 1.9K
11:04 36.80 36.86 36.80 36.86 0.8K
11:05 36.86 36.86 36.86 36.86 0.8K
11:06 36.86 36.87 36.86 36.87 1.3K
11:07 36.87 36.87 36.85 36.85 1.1K
11:08 36.81 36.85 36.81 36.85 0.7K
11:09 36.85 36.87 36.85 36.87 0.9K
11:10 36.90 36.90 36.84 36.84 3.2K
11:11 36.84 36.89 36.84 36.89 0.5K
11:12 36.89 36.89 36.83 36.83 1.1K
11:13 36.80 36.82 36.80 36.82 0.5K
11:14 36.82 36.82 36.82 36.82 1.4K
11:15 36.82 36.82 36.80 36.80 0.7K
11:16 36.81 36.81 36.81 36.81 0.9K
11:17 36.81 36.81 36.77 36.79 1.3K
11:18 36.79 36.79 36.76 36.76 0.7K
11:19 36.76 36.79 36.76 36.79 0.7K
11:20 36.79 36.79 36.77 36.77 1.2K
11:21 36.79 36.85 36.79 36.80 2.3K
11:22 36.80 36.80 36.80 36.80 0.7K
11:23 36.80 36.80 36.80 36.80 1.1K
11:24 36.80 36.80 36.80 36.80 0.6K
11:25 36.77 36.77 36.77 36.77 1.1K
11:26 36.77 36.81 36.77 36.80 2.3K
11:27 36.80 36.83 36.78 36.83 1.4K
11:28 36.78 36.81 36.78 36.81 2.4K
11:29 36.83 36.83 36.80 36.83 2.8K
11:30 36.83 36.83 36.80 36.83 1.0K
11:31 36.80 36.80 36.78 36.78 4.9K
11:32 36.78 36.81 36.78 36.81 1.4K
11:33 36.81 36.83 36.81 36.83 0.5K
11:34 36.81 36.81 36.81 36.81 1.0K
11:35 36.80 36.80 36.80 36.80 0.9K
11:36 36.80 36.80 36.79 36.79 0.5K
11:37 36.82 36.82 36.82 36.82 2.2K
11:38 36.82 36.82 36.79 36.79 2.2K
11:39 36.79 36.79 36.78 36.78 2.4K
11:40 36.79 36.79 36.79 36.79 0.7K
11:41 36.79 36.79 36.79 36.79 0.8K
11:42 36.79 36.79 36.79 36.79 0.5K
11:43 36.76 36.79 36.76 36.79 1.1K
11:44 36.76 36.76 36.76 36.76 0.5K
11:45 36.76 36.77 36.76 36.77 0.7K
11:46 36.77 36.81 36.77 36.81 1.6K
11:47 36.77 36.77 36.77 36.77 0.9K
11:48 36.77 36.80 36.77 36.80 3.7K
11:49 36.80 36.81 36.78 36.80 2.5K
11:50 36.81 36.81 36.81 36.81 2.7K
11:51 36.81 36.82 36.81 36.82 1.3K
11:52 36.82 36.82 36.82 36.82 1.1K
11:53 36.82 36.82 36.80 36.80 0.6K
11:54 36.83 36.85 36.83 36.85 4.8K
11:55 36.84 36.86 36.84 36.86 1.8K
11:56 36.83 36.89 36.83 36.89 1.4K
11:57 36.88 36.88 36.88 36.88 0.9K
11:58 36.86 36.86 36.86 36.86 1.8K
11:59 36.86 36.87 36.83 36.87 1.1K
12:00 36.87 36.89 36.87 36.89 1.4K
12:01 36.89 36.89 36.87 36.87 1.5K
12:02 36.87 36.98 36.87 36.97 12.3K
12:03 36.99 37.03 36.99 37.03 2.4K
12:04 36.98 36.98 36.98 36.98 0.6K
12:05 37.00 37.00 36.97 36.97 1.1K
12:06 36.97 37.07 36.97 37.07 0.6K
12:07 37.07 37.07 36.97 36.98 1.2K
12:08 36.98 36.99 36.95 36.95 1.7K
12:09 36.96 36.96 36.96 36.96 0.2K
12:10 36.96 36.97 36.95 36.95 1.3K
12:11 36.92 36.92 36.91 36.91 2.2K
12:12 36.91 36.99 36.91 36.99 5.3K
12:13 36.99 36.99 36.99 36.99 0.2K
12:14 36.88 36.90 36.88 36.90 8.8K
12:15 36.87 36.90 36.87 36.90 7.9K
12:16 36.87 36.88 36.87 36.88 9.2K
12:17 36.94 36.98 36.94 36.98 2.1K
12:18 36.99 37.00 36.99 36.99 0.6K
12:19 36.98 36.98 36.97 36.97 2.6K
12:20 36.97 37.00 36.97 36.97 1.2K
12:21 36.97 36.98 36.96 36.96 1.5K
12:22 36.96 36.96 36.96 36.96 0.3K
12:23 36.96 36.96 36.96 36.96 0.3K
12:24 36.97 37.00 36.97 37.00 1.3K
12:25 36.98 36.98 36.98 36.98 0.8K
12:26 36.98 36.98 36.93 36.93 0.5K
12:27 36.93 36.95 36.93 36.95 0.9K
12:28 36.95 36.97 36.95 36.97 0.5K
12:29 36.97 36.97 36.97 36.97 0.0K
12:30 36.97 37.01 36.97 36.97 1.4K
12:31 36.98 36.98 36.98 36.98 0.2K
12:32 36.98 36.98 36.90 36.90 6.0K
12:33 36.90 36.90 36.90 36.90 13.0K
12:34 36.91 36.94 36.91 36.94 5.2K
12:35 36.94 36.94 36.94 36.94 1.1K
12:36 36.94 36.94 36.94 36.94 0.0K
12:37 37.00 37.00 37.00 37.00 0.5K
12:38 37.00 37.08 37.00 37.08 1.2K
12:39 37.12 37.12 37.12 37.12 0.7K
12:40 37.12 37.12 37.12 37.12 0.0K
12:41 37.12 37.12 36.97 36.97 2.4K
12:42 36.97 37.00 36.97 36.97 0.5K
12:43 36.99 36.99 36.99 36.99 0.6K
12:44 36.99 36.99 36.96 36.96 0.2K
12:45 36.96 36.96 36.96 36.96 0.4K
12:46 36.96 36.96 36.95 36.95 1.2K
12:47 36.95 36.96 36.95 36.96 0.3K
12:48 36.96 36.96 36.96 36.96 0.8K
12:49 36.96 36.96 36.93 36.96 0.3K
12:50 36.96 36.96 36.96 36.96 0.0K
12:51 36.96 36.96 36.91 36.91 0.6K
12:52 36.91 36.91 36.91 36.91 0.3K
12:53 36.91 36.92 36.91 36.92 0.5K
12:54 36.89 36.89 36.89 36.89 0.4K
12:55 36.89 36.89 36.89 36.89 0.6K
12:56 36.94 36.94 36.94 36.94 0.5K
12:57 36.94 36.94 36.85 36.85 3.1K
12:58 36.89 36.89 36.89 36.89 1.3K
12:59 36.89 36.89 36.89 36.89 0.0K
13:00 36.89 36.89 36.88 36.88 0.4K
13:01 36.85 36.85 36.85 36.85 0.1K
13:02 36.85 36.85 36.85 36.85 0.5K
13:03 36.87 36.87 36.87 36.87 0.9K
13:04 36.87 36.87 36.87 36.87 0.2K
13:05 36.87 36.90 36.87 36.90 1.7K
13:06 36.90 36.90 36.90 36.90 0.7K
13:07 36.90 36.93 36.90 36.93 0.7K
13:08 36.93 36.93 36.93 36.93 0.5K
13:09 36.93 36.93 36.93 36.93 0.4K
13:10 36.93 36.93 36.93 36.93 0.0K
13:11 36.93 36.93 36.93 36.93 0.2K
13:12 36.93 36.93 36.93 36.93 0.5K
13:13 36.93 36.94 36.92 36.94 1.4K
13:14 36.94 36.96 36.94 36.96 0.2K
13:15 36.96 36.96 36.96 36.96 0.1K
13:16 36.96 36.96 36.96 36.96 0.3K
13:17 36.96 36.96 36.96 36.96 0.1K
13:18 36.96 36.96 36.96 36.96 0.2K
13:19 36.96 36.96 36.96 36.96 0.2K
13:20 36.96 36.96 36.96 36.96 0.3K
13:21 36.96 36.96 36.96 36.96 0.3K
13:22 36.96 36.97 36.96 36.97 0.8K
13:23 36.97 36.97 36.97 36.97 0.2K
13:24 36.97 37.01 36.97 37.01 0.5K
13:25 37.01 37.01 37.01 37.01 0.2K
13:26 37.01 37.01 37.01 37.01 0.1K
13:27 37.01 37.01 37.01 37.01 1.1K
13:28 37.01 37.01 36.94 36.94 0.6K
13:29 36.94 36.94 36.94 36.94 0.3K
13:30 36.94 36.94 36.93 36.93 0.6K
13:31 36.93 36.93 36.93 36.93 0.3K
13:32 36.92 36.92 36.92 36.92 0.5K
13:33 36.92 36.97 36.92 36.97 0.2K
13:34 36.95 36.95 36.95 36.95 0.6K
13:35 36.95 36.97 36.94 36.97 0.7K
13:36 36.97 36.97 36.97 36.97 0.6K
13:37 36.99 36.99 36.99 36.99 0.8K
13:38 36.99 37.01 36.99 36.99 2.0K
13:39 36.99 36.99 36.94 36.94 0.3K
13:40 36.94 36.94 36.94 36.94 0.4K
13:41 36.94 36.94 36.94 36.94 0.3K
13:42 36.94 36.94 36.94 36.94 1.1K
13:43 37.03 37.03 37.03 37.03 0.2K
13:44 37.03 37.03 37.03 37.03 0.2K
13:45 37.03 37.03 37.03 37.03 0.3K
13:46 37.03 37.03 37.03 37.03 0.3K
13:47 37.03 37.03 37.01 37.01 0.3K
13:48 37.01 37.01 37.01 37.01 0.2K
13:49 37.01 37.05 37.01 37.05 0.4K
13:50 37.05 37.05 37.01 37.01 0.5K
13:51 37.01 37.01 37.01 37.01 0.3K
13:52 37.01 37.01 37.01 37.01 0.1K
13:53 37.01 37.01 37.01 37.01 0.3K
13:54 37.03 37.03 37.03 37.03 3.1K
13:55 37.06 37.06 37.06 37.06 0.5K
13:56 37.06 37.06 37.06 37.06 0.6K
13:57 37.08 37.08 37.08 37.08 0.2K
13:58 37.08 37.08 37.08 37.08 0.4K
13:59 37.08 37.08 37.08 37.08 0.5K
14:00 37.08 37.08 37.06 37.06 0.1K
14:01 37.06 37.06 37.06 37.06 0.9K
14:02 37.06 37.06 37.06 37.06 0.7K
14:03 37.06 37.06 37.06 37.06 0.3K
14:04 37.03 37.03 37.03 37.03 0.5K
14:05 37.03 37.03 37.03 37.03 0.3K
14:06 37.03 37.06 37.03 37.06 0.3K
14:07 37.06 37.06 37.06 37.06 1.1K
14:08 37.05 37.05 37.03 37.03 1.5K
14:09 36.97 36.97 36.97 36.97 3.0K
14:10 36.97 37.02 36.97 37.01 1.4K
14:11 37.02 37.02 37.02 37.02 0.9K
14:12 37.02 37.03 36.99 36.99 2.5K
14:13 36.99 36.99 36.99 36.99 0.5K
14:14 36.99 36.99 36.99 36.99 0.4K
14:15 36.99 36.99 36.99 36.99 0.3K
14:16 36.99 37.02 36.99 37.02 0.4K
14:17 37.02 37.06 37.02 37.06 1.9K
14:18 37.06 37.06 37.06 37.06 0.6K
14:19 37.06 37.06 37.06 37.06 0.5K
14:20 37.06 37.06 37.06 37.06 0.2K
14:21 37.06 37.06 37.06 37.06 0.4K
14:22 37.03 37.03 37.03 37.03 0.6K
14:23 37.03 37.03 37.03 37.03 0.6K
14:24 37.03 37.03 37.03 37.03 0.4K
14:25 37.03 37.05 37.03 37.05 1.4K
14:26 37.05 37.05 37.05 37.05 0.4K
14:27 37.05 37.05 37.05 37.05 0.5K
14:28 37.05 37.05 37.05 37.05 0.2K
14:29 37.05 37.05 37.05 37.05 0.6K
14:30 37.08 37.08 37.08 37.08 2.2K
14:31 37.08 37.08 37.08 37.08 0.8K
14:32 37.08 37.09 37.08 37.09 0.6K
14:33 37.09 37.09 37.09 37.09 0.2K
14:34 37.07 37.07 37.07 37.07 1.9K
14:35 37.07 37.07 37.07 37.07 0.2K
14:36 37.07 37.07 37.07 37.07 0.4K
14:37 37.07 37.07 37.07 37.07 1.0K
14:38 37.07 37.08 37.07 37.08 1.8K
14:39 37.08 37.08 37.08 37.08 0.1K
14:40 37.08 37.08 37.08 37.08 0.7K
14:41 37.07 37.07 37.07 37.07 0.6K
14:42 37.06 37.07 37.06 37.07 0.7K
14:43 37.07 37.07 37.07 37.07 0.7K
14:44 37.07 37.09 37.07 37.09 2.8K
14:45 37.09 37.10 37.09 37.10 0.5K
14:46 37.10 37.12 37.10 37.12 0.5K
14:47 37.12 37.12 37.12 37.12 0.3K
14:48 37.12 37.12 37.08 37.08 0.9K
14:49 37.08 37.08 37.04 37.04 1.5K
14:50 37.04 37.04 37.04 37.04 0.8K
14:51 37.04 37.04 37.04 37.04 0.5K
14:52 37.02 37.04 37.02 37.04 1.8K
14:53 37.03 37.03 37.01 37.03 0.9K
14:54 37.03 37.03 37.03 37.03 0.8K
14:55 37.04 37.09 37.04 37.09 1.8K
14:56 37.09 37.09 37.06 37.06 0.9K
14:57 37.06 37.06 37.04 37.04 0.8K
14:58 37.04 37.04 37.03 37.03 0.6K
14:59 37.04 37.04 37.04 37.04 0.4K
15:00 37.04 37.04 37.04 37.04 0.1K
15:01 37.04 37.04 37.03 37.04 1.6K
15:02 37.04 37.06 37.04 37.06 1.0K
15:03 37.06 37.06 37.04 37.04 0.8K
15:04 37.04 37.04 37.04 37.04 1.8K
15:05 37.04 37.04 37.04 37.04 0.6K
15:06 37.04 37.04 37.04 37.04 1.7K
15:07 37.04 37.05 37.04 37.05 3.4K
15:08 37.05 37.05 37.05 37.05 0.4K
15:09 37.05 37.05 37.05 37.05 0.1K
15:10 37.05 37.05 37.05 37.05 0.5K
15:11 37.05 37.05 37.05 37.05 0.1K
15:12 37.05 37.05 37.05 37.05 0.7K
15:13 37.05 37.08 37.05 37.08 0.9K
15:14 37.08 37.08 37.08 37.08 0.6K
15:15 37.08 37.12 37.07 37.12 3.7K
15:16 37.12 37.14 37.12 37.14 0.3K
15:17 37.14 37.14 37.14 37.14 0.6K
15:18 37.16 37.16 37.16 37.16 1.0K
15:19 37.16 37.16 37.13 37.13 2.6K
15:20 37.13 37.13 37.08 37.09 2.5K
15:21 37.05 37.05 37.05 37.05 3.5K
15:22 37.05 37.05 37.02 37.04 4.7K
15:23 37.04 37.04 37.00 37.00 3.1K
15:24 37.00 37.06 37.00 37.06 4.0K
15:25 37.06 37.06 37.03 37.06 2.1K
15:26 37.06 37.06 37.03 37.03 0.5K
15:27 37.03 37.03 37.00 37.00 2.4K
15:28 37.02 37.02 37.02 37.02 2.6K
15:29 37.02 37.02 37.02 37.02 0.7K
15:30 37.02 37.02 37.02 37.02 0.9K
15:31 36.98 36.98 36.98 36.98 2.4K
15:32 36.98 36.99 36.98 36.99 0.5K
15:33 36.99 37.02 36.99 37.02 1.7K
15:34 37.02 37.02 37.01 37.01 0.4K
15:35 37.01 37.04 37.01 37.04 1.2K
15:36 37.10 37.10 37.10 37.10 2.1K
15:37 37.10 37.10 37.03 37.03 3.1K
15:38 37.03 37.04 37.03 37.04 0.9K
15:39 37.04 37.04 37.02 37.02 0.3K
15:40 37.02 37.04 37.02 37.04 2.6K
15:41 37.04 37.04 37.02 37.02 3.1K
15:42 37.02 37.03 37.01 37.03 1.9K
15:43 37.03 37.03 37.01 37.01 1.4K
15:44 36.99 37.01 36.99 36.99 2.8K
15:45 36.99 36.99 36.99 36.99 3.4K
15:46 36.99 37.03 36.99 37.03 2.5K
15:47 37.03 37.03 37.03 37.03 1.6K
15:48 37.03 37.06 37.01 37.01 3.6K
15:49 37.01 37.01 36.99 37.00 2.2K
15:50 37.00 37.00 36.99 36.99 1.8K
15:51 36.99 37.00 36.99 37.00 8.7K
15:52 37.00 37.04 37.00 37.04 7.8K
15:53 37.04 37.05 37.04 37.05 2.7K
15:54 37.05 37.08 37.05 37.08 3.7K
15:55 37.08 37.11 37.08 37.11 4.7K
15:56 37.07 37.08 37.07 37.07 8.7K
15:57 37.07 37.11 37.07 37.09 9.4K
15:58 37.11 37.17 37.11 37.17 6.9K
15:59 37.15 37.16 37.14 37.14 13.0K
16:00 37.14 37.22 37.13 37.18 86.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available