Hess Midstream Partners

HESM
🏛️ usa →
33.33
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 37.76 37.85 37.20 37.85 36.9K
09:32 37.85 37.88 37.85 37.88 1.8K
09:33 37.88 37.88 37.88 37.88 0.1K
09:34 38.14 38.25 38.11 38.25 2.9K
09:35 38.21 38.21 37.93 38.11 5.5K
09:36 38.08 38.08 37.93 37.93 2.5K
09:37 37.93 38.05 37.93 38.04 5.4K
09:38 38.04 38.04 38.00 38.00 0.2K
09:39 38.02 38.02 37.91 37.96 1.6K
09:40 37.96 38.01 37.96 38.01 1.5K
09:41 38.01 38.06 37.98 38.00 1.0K
09:42 38.03 38.10 38.03 38.10 5.8K
09:43 38.08 38.13 38.08 38.13 3.1K
09:44 38.13 38.13 38.13 38.13 0.8K
09:45 38.08 38.08 37.95 37.95 3.0K
09:46 37.80 37.91 37.80 37.91 59.1K
09:47 37.91 37.91 37.76 37.76 3.4K
09:48 37.73 37.79 37.73 37.79 1.8K
09:49 37.79 37.79 37.77 37.77 0.5K
09:50 37.77 37.77 37.77 37.77 0.1K
09:51 37.77 37.77 37.76 37.76 2.9K
09:52 37.76 37.76 37.28 37.41 96.2K
09:53 37.49 37.49 37.09 37.38 8.6K
09:54 37.38 37.47 37.35 37.47 1.4K
09:55 37.35 37.47 37.35 37.47 1.0K
09:56 37.42 37.48 37.41 37.46 1.8K
09:57 37.42 37.47 37.35 37.41 3.0K
09:58 37.44 37.47 37.35 37.35 3.1K
09:59 37.47 37.47 37.38 37.38 1.4K
10:00 37.41 37.44 37.38 37.40 1.9K
10:01 37.38 37.45 37.38 37.41 5.5K
10:02 37.39 37.45 37.32 37.32 4.1K
10:03 37.35 37.35 37.34 37.34 19.9K
10:04 37.34 37.38 37.34 37.38 2.8K
10:05 37.34 37.42 37.34 37.35 3.4K
10:06 37.35 37.36 37.29 37.36 3.8K
10:07 37.32 37.32 37.32 37.32 0.3K
10:08 37.30 37.30 37.30 37.30 1.2K
10:09 37.30 37.32 37.30 37.32 0.6K
10:10 37.32 37.41 37.32 37.32 2.3K
10:11 37.32 37.32 37.31 37.31 2.8K
10:12 37.26 37.26 37.26 37.26 1.9K
10:13 37.26 37.31 37.26 37.31 4.2K
10:14 37.32 37.36 37.32 37.36 1.4K
10:15 37.39 37.39 37.34 37.34 2.8K
10:16 37.31 37.41 37.31 37.39 2.8K
10:17 37.39 37.39 37.35 37.38 1.3K
10:18 37.37 37.39 37.37 37.39 1.0K
10:19 37.40 37.45 37.40 37.45 4.6K
10:20 37.45 37.46 37.43 37.46 1.0K
10:21 37.52 37.52 37.52 37.52 1.1K
10:22 37.52 37.55 37.50 37.53 6.3K
10:23 37.53 37.58 37.53 37.58 1.9K
10:24 37.58 37.58 37.58 37.58 0.3K
10:25 37.58 37.61 37.58 37.61 1.4K
10:26 37.62 37.63 37.60 37.60 2.3K
10:27 37.60 37.67 37.60 37.67 1.4K
10:28 37.65 37.67 37.64 37.67 1.8K
10:29 37.67 37.67 37.64 37.64 5.7K
10:30 37.64 37.64 37.63 37.63 0.8K
10:31 37.63 37.63 37.59 37.59 3.0K
10:32 37.59 37.66 37.59 37.66 1.0K
10:33 37.66 37.67 37.66 37.67 0.5K
10:34 37.67 37.76 37.67 37.76 1.1K
10:35 37.73 37.73 37.73 37.73 0.9K
10:36 37.77 37.77 37.74 37.74 0.7K
10:37 37.78 37.78 37.73 37.73 0.6K
10:38 37.73 37.76 37.73 37.76 2.2K
10:39 37.72 37.77 37.72 37.77 0.9K
10:40 37.78 37.78 37.76 37.76 6.3K
10:41 37.75 37.75 37.75 37.75 1.4K
10:42 37.72 37.76 37.72 37.76 13.2K
10:43 37.76 37.77 37.75 37.77 5.3K
10:44 37.80 37.86 37.80 37.84 12.3K
10:45 37.86 37.87 37.82 37.87 56.7K
10:46 37.87 37.90 37.83 37.90 4.3K
10:47 37.90 37.90 37.89 37.89 4.2K
10:48 37.89 37.89 37.89 37.89 0.7K
10:49 37.89 37.89 37.88 37.88 4.1K
10:50 37.88 37.88 37.82 37.82 1.1K
10:51 37.79 37.79 37.75 37.75 2.0K
10:52 37.75 37.75 37.74 37.74 3.5K
10:53 37.74 37.75 37.74 37.75 1.5K
10:54 37.76 37.76 37.75 37.75 2.0K
10:55 37.74 37.74 37.73 37.73 4.7K
10:56 37.73 37.74 37.73 37.74 0.4K
10:57 37.74 37.78 37.74 37.78 2.1K
10:58 37.78 37.81 37.78 37.79 1.1K
10:59 37.79 37.84 37.79 37.82 1.3K
11:00 37.84 37.84 37.82 37.84 0.8K
11:01 37.82 37.82 37.79 37.79 2.5K
11:02 37.76 37.81 37.76 37.81 2.0K
11:03 37.81 37.88 37.81 37.86 3.0K
11:04 37.86 37.92 37.86 37.92 0.8K
11:05 37.92 37.92 37.84 37.84 2.4K
11:06 37.84 37.84 37.84 37.84 0.9K
11:07 37.85 37.87 37.85 37.87 3.3K
11:08 37.87 37.88 37.87 37.88 1.0K
11:09 37.88 37.89 37.86 37.86 3.4K
11:10 37.86 37.86 37.86 37.86 1.7K
11:11 37.86 37.88 37.86 37.86 2.9K
11:12 37.86 37.86 37.82 37.82 2.9K
11:13 37.82 37.83 37.81 37.83 0.9K
11:14 37.82 37.86 37.82 37.86 2.2K
11:15 37.87 37.88 37.87 37.87 2.6K
11:16 37.87 37.87 37.86 37.86 0.5K
11:17 37.86 37.86 37.79 37.79 3.2K
11:18 37.79 37.79 37.78 37.78 0.9K
11:19 37.78 37.78 37.78 37.78 0.8K
11:20 37.78 37.79 37.78 37.79 0.3K
11:21 37.79 37.79 37.76 37.76 4.5K
11:22 37.78 37.79 37.78 37.79 0.7K
11:23 37.78 37.78 37.78 37.78 1.9K
11:24 37.79 37.79 37.79 37.79 0.9K
11:25 37.79 37.80 37.79 37.80 1.6K
11:26 37.80 37.80 37.79 37.79 1.4K
11:27 37.79 37.79 37.79 37.79 0.6K
11:28 37.79 37.79 37.79 37.79 0.3K
11:29 37.79 37.79 37.79 37.79 2.5K
11:30 37.79 37.79 37.78 37.78 0.3K
11:31 37.78 37.78 37.74 37.74 1.2K
11:32 37.74 37.74 37.74 37.74 2.1K
11:33 37.76 37.76 37.74 37.74 3.1K
11:34 37.78 37.81 37.78 37.80 5.3K
11:35 37.73 37.73 37.72 37.72 9.4K
11:36 37.72 37.72 37.72 37.72 0.0K
11:37 37.75 37.76 37.72 37.72 9.1K
11:38 37.72 37.75 37.72 37.74 53.8K
11:39 37.74 37.75 37.74 37.75 11.6K
11:40 37.72 37.72 37.72 37.72 0.4K
11:41 37.72 37.73 37.71 37.73 1.3K
11:42 37.67 37.71 37.67 37.71 2.3K
11:43 37.71 37.71 37.68 37.68 0.4K
11:44 37.66 37.66 37.60 37.60 8.6K
11:45 37.60 37.62 37.60 37.62 3.4K
11:46 37.62 37.64 37.62 37.64 4.0K
11:47 37.65 37.65 37.64 37.64 0.4K
11:48 37.65 37.66 37.64 37.64 2.7K
11:49 37.66 37.70 37.66 37.70 2.3K
11:50 37.70 37.74 37.70 37.74 2.2K
11:51 37.74 37.74 37.74 37.74 0.5K
11:52 37.75 37.75 37.73 37.73 2.0K
11:53 37.73 37.75 37.71 37.75 4.5K
11:54 37.75 37.75 37.75 37.75 0.5K
11:55 37.75 37.75 37.75 37.75 1.2K
11:56 37.75 37.75 37.68 37.68 12.6K
11:57 37.68 37.68 37.68 37.68 0.7K
11:58 37.68 37.68 37.63 37.66 0.6K
11:59 37.62 37.64 37.59 37.64 8.7K
12:00 37.64 37.67 37.64 37.67 1.1K
12:01 37.67 37.67 37.67 37.67 1.1K
12:02 37.67 37.67 37.66 37.66 0.5K
12:03 37.66 37.69 37.66 37.69 0.6K
12:04 37.70 37.70 37.70 37.70 1.5K
12:05 37.70 37.70 37.68 37.70 1.2K
12:06 37.70 37.70 37.69 37.69 0.5K
12:07 37.69 37.69 37.69 37.69 1.4K
12:08 37.63 37.67 37.63 37.67 0.9K
12:09 37.65 37.65 37.65 37.65 3.4K
12:10 37.65 37.65 37.65 37.65 0.6K
12:11 37.62 37.62 37.59 37.59 1.8K
12:12 37.57 37.60 37.57 37.60 4.8K
12:13 37.60 37.62 37.60 37.62 1.7K
12:14 37.60 37.62 37.60 37.62 1.6K
12:15 37.62 37.66 37.62 37.66 0.4K
12:16 37.68 37.68 37.68 37.68 0.6K
12:17 37.66 37.66 37.60 37.60 9.7K
12:18 37.60 37.60 37.60 37.60 1.7K
12:19 37.60 37.60 37.60 37.60 0.2K
12:20 37.60 37.60 37.51 37.51 1.2K
12:21 37.49 37.50 37.49 37.50 1.3K
12:22 37.47 37.47 37.47 37.47 1.1K
12:23 37.41 37.41 37.38 37.38 1.0K
12:24 37.38 37.43 37.38 37.43 1.9K
12:25 37.43 37.43 37.32 37.32 3.3K
12:26 37.32 37.32 37.32 37.32 0.0K
12:27 37.32 37.32 37.32 37.32 0.4K
12:28 37.34 37.36 37.34 37.36 1.0K
12:29 37.36 37.36 37.34 37.34 0.4K
12:30 37.37 37.37 37.35 37.35 3.2K
12:31 37.35 37.35 37.35 37.35 0.0K
12:32 37.35 37.35 37.29 37.32 0.7K
12:33 37.32 37.32 37.32 37.32 1.3K
12:34 37.32 37.36 37.32 37.36 1.2K
12:35 37.36 37.37 37.36 37.37 0.3K
12:36 37.37 37.39 37.37 37.39 1.1K
12:37 37.39 37.39 37.39 37.39 0.2K
12:38 37.37 37.37 37.37 37.37 0.9K
12:39 37.37 37.39 37.37 37.39 0.5K
12:40 37.39 37.39 37.38 37.38 0.7K
12:41 37.38 37.38 37.38 37.38 1.5K
12:42 37.38 37.39 37.38 37.39 0.8K
12:43 37.39 37.39 37.38 37.38 0.6K
12:44 37.38 37.39 37.38 37.39 0.6K
12:45 37.39 37.39 37.30 37.30 1.8K
12:46 37.30 37.30 37.22 37.22 0.4K
12:47 37.22 37.26 37.22 37.26 1.0K
12:48 37.26 37.26 37.20 37.20 1.2K
12:49 37.24 37.24 37.21 37.24 7.2K
12:50 37.24 37.24 37.24 37.24 0.3K
12:51 37.20 37.24 37.20 37.24 0.5K
12:52 37.24 37.25 37.24 37.25 0.3K
12:53 37.25 37.25 37.24 37.24 0.3K
12:54 37.24 37.24 37.24 37.24 1.3K
12:55 37.24 37.24 37.21 37.21 0.7K
12:56 37.21 37.21 37.21 37.21 0.1K
12:57 37.21 37.21 37.15 37.15 2.0K
12:58 37.15 37.15 37.09 37.09 0.3K
12:59 37.10 37.16 37.10 37.15 1.7K
13:00 37.15 37.15 37.15 37.15 0.9K
13:01 37.15 37.15 37.15 37.15 1.6K
13:02 37.15 37.15 37.15 37.15 0.7K
13:03 37.15 37.15 37.15 37.15 0.8K
13:04 37.15 37.27 37.15 37.27 1.7K
13:05 37.27 37.30 37.27 37.30 0.7K
13:06 37.30 37.30 37.29 37.29 1.3K
13:07 37.29 37.29 37.23 37.26 2.3K
13:08 37.26 37.26 37.26 37.26 0.3K
13:09 37.26 37.26 37.26 37.26 0.1K
13:10 37.26 37.29 37.26 37.29 1.5K
13:11 37.29 37.30 37.28 37.30 0.9K
13:12 37.30 37.31 37.26 37.26 2.5K
13:13 37.26 37.26 37.26 37.26 0.2K
13:14 37.27 37.30 37.27 37.30 1.5K
13:15 37.30 37.30 37.30 37.30 0.8K
13:16 37.30 37.30 37.27 37.27 1.4K
13:17 37.27 37.27 37.27 37.27 0.5K
13:18 37.27 37.27 37.27 37.27 0.3K
13:19 37.27 37.31 37.27 37.31 2.9K
13:20 37.31 37.35 37.31 37.35 1.3K
13:21 37.36 37.36 37.36 37.36 7.0K
13:22 37.36 37.36 37.31 37.35 0.3K
13:23 37.35 37.35 37.30 37.30 0.7K
13:24 37.30 37.30 37.30 37.30 0.9K
13:25 37.30 37.30 37.30 37.30 0.0K
13:26 37.30 37.30 37.24 37.24 2.3K
13:27 37.24 37.24 37.24 37.24 0.1K
13:28 37.24 37.27 37.24 37.27 0.4K
13:29 37.27 37.27 37.27 37.27 0.8K
13:30 37.27 37.27 37.19 37.22 1.4K
13:31 37.22 37.22 37.22 37.22 0.2K
13:32 37.25 37.33 37.25 37.33 4.2K
13:33 37.33 37.33 37.32 37.32 0.4K
13:34 37.32 37.32 37.32 37.32 0.1K
13:35 37.32 37.32 37.32 37.32 0.7K
13:36 37.36 37.36 37.34 37.36 1.2K
13:37 37.36 37.36 37.36 37.36 0.4K
13:38 37.36 37.36 37.31 37.31 1.7K
13:39 37.31 37.31 37.31 37.31 0.2K
13:40 37.31 37.31 37.29 37.29 2.4K
13:41 37.28 37.28 37.21 37.21 5.8K
13:42 37.21 37.22 37.20 37.22 1.8K
13:43 37.22 37.22 37.19 37.20 0.8K
13:44 37.20 37.20 37.20 37.20 1.0K
13:45 37.20 37.23 37.20 37.22 4.6K
13:46 37.22 37.22 37.20 37.20 3.9K
13:47 37.18 37.20 37.18 37.20 0.9K
13:48 37.20 37.20 37.20 37.20 0.5K
13:49 37.22 37.22 37.22 37.22 2.4K
13:50 37.22 37.23 37.22 37.23 2.3K
13:51 37.23 37.23 37.23 37.23 1.0K
13:52 37.23 37.23 37.21 37.21 8.7K
13:53 37.21 37.21 37.18 37.18 3.2K
13:54 37.18 37.19 37.18 37.19 0.9K
13:55 37.19 37.21 37.19 37.21 1.3K
13:56 37.24 37.24 37.24 37.24 0.4K
13:57 37.22 37.22 37.20 37.20 2.6K
13:58 37.20 37.20 37.20 37.20 0.4K
13:59 37.20 37.20 37.20 37.20 0.5K
14:00 37.20 37.20 37.17 37.17 0.9K
14:01 37.17 37.17 37.17 37.17 0.6K
14:02 37.20 37.20 37.20 37.20 0.6K
14:03 37.20 37.22 37.20 37.22 2.4K
14:04 37.22 37.22 37.22 37.22 0.3K
14:05 37.22 37.22 37.22 37.22 1.4K
14:06 37.20 37.20 37.20 37.20 0.6K
14:07 37.18 37.18 37.16 37.16 2.4K
14:08 37.16 37.16 37.16 37.16 0.1K
14:09 37.16 37.16 37.15 37.15 0.9K
14:10 37.15 37.15 37.11 37.11 1.0K
14:11 37.12 37.12 37.12 37.12 0.2K
14:12 37.12 37.15 37.12 37.15 0.6K
14:13 37.15 37.19 37.15 37.19 2.8K
14:14 37.19 37.21 37.19 37.19 3.3K
14:15 37.19 37.19 37.18 37.18 0.3K
14:16 37.18 37.18 37.18 37.18 1.0K
14:17 37.18 37.18 37.15 37.15 0.5K
14:18 37.15 37.15 37.15 37.15 0.3K
14:19 37.15 37.18 37.15 37.17 1.0K
14:20 37.18 37.18 37.15 37.15 0.4K
14:21 37.15 37.15 37.15 37.15 0.1K
14:22 37.18 37.18 37.18 37.18 0.8K
14:23 37.18 37.21 37.18 37.21 1.7K
14:24 37.21 37.21 37.21 37.21 0.8K
14:25 37.21 37.21 37.20 37.21 1.4K
14:26 37.22 37.22 37.21 37.21 1.6K
14:27 37.21 37.23 37.19 37.20 6.1K
14:28 37.20 37.20 37.20 37.20 0.4K
14:29 37.20 37.20 37.20 37.20 0.3K
14:30 37.20 37.23 37.20 37.20 6.7K
14:31 37.20 37.20 37.20 37.20 1.3K
14:32 37.20 37.21 37.20 37.21 0.9K
14:33 37.21 37.21 37.20 37.20 0.6K
14:34 37.20 37.20 37.20 37.20 1.3K
14:35 37.20 37.20 37.20 37.20 0.2K
14:36 37.20 37.20 37.20 37.20 0.4K
14:37 37.20 37.20 37.20 37.20 0.4K
14:38 37.20 37.20 37.20 37.20 0.9K
14:39 37.20 37.20 37.20 37.20 0.9K
14:40 37.20 37.20 37.18 37.18 2.5K
14:41 37.18 37.20 37.18 37.20 2.3K
14:42 37.20 37.20 37.19 37.19 0.8K
14:43 37.21 37.21 37.21 37.21 0.7K
14:44 37.21 37.21 37.21 37.21 0.5K
14:45 37.21 37.21 37.21 37.21 0.5K
14:46 37.21 37.23 37.21 37.23 4.4K
14:47 37.23 37.23 37.23 37.23 0.1K
14:48 37.21 37.21 37.21 37.21 1.9K
14:49 37.21 37.21 37.21 37.21 0.4K
14:50 37.21 37.21 37.16 37.16 2.7K
14:51 37.16 37.28 37.16 37.28 7.4K
14:52 37.28 37.28 37.28 37.28 1.2K
14:53 37.28 37.28 37.28 37.28 0.6K
14:54 37.28 37.30 37.28 37.30 1.9K
14:55 37.30 37.30 37.30 37.30 0.4K
14:56 37.28 37.28 37.28 37.28 1.1K
14:57 37.28 37.28 37.28 37.28 0.9K
14:58 37.30 37.33 37.30 37.32 1.6K
14:59 37.32 37.32 37.32 37.32 1.4K
15:00 37.32 37.32 37.32 37.32 0.5K
15:01 37.32 37.34 37.32 37.34 2.2K
15:02 37.34 37.35 37.34 37.35 1.4K
15:03 37.35 37.37 37.35 37.37 0.7K
15:04 37.37 37.37 37.36 37.37 1.4K
15:05 37.37 37.37 37.31 37.31 13.5K
15:06 37.31 37.31 37.31 37.31 1.5K
15:07 37.31 37.32 37.31 37.32 0.5K
15:08 37.28 37.31 37.28 37.31 0.8K
15:09 37.31 37.31 37.26 37.26 0.7K
15:10 37.26 37.26 37.26 37.26 0.7K
15:11 37.26 37.32 37.26 37.32 1.6K
15:12 37.32 37.32 37.32 37.32 0.8K
15:13 37.33 37.34 37.33 37.34 0.9K
15:14 37.34 37.34 37.29 37.29 3.1K
15:15 37.29 37.31 37.29 37.29 0.7K
15:16 37.29 37.29 37.29 37.29 0.5K
15:17 37.28 37.31 37.28 37.31 4.5K
15:18 37.31 37.32 37.31 37.32 0.9K
15:19 37.32 37.33 37.32 37.33 0.6K
15:20 37.33 37.33 37.30 37.30 1.2K
15:21 37.32 37.32 37.32 37.32 0.7K
15:22 37.32 37.32 37.29 37.29 2.2K
15:23 37.29 37.31 37.29 37.29 2.5K
15:24 37.29 37.29 37.29 37.29 0.9K
15:25 37.29 37.32 37.29 37.32 1.5K
15:26 37.32 37.32 37.29 37.29 1.7K
15:27 37.29 37.29 37.25 37.25 1.3K
15:28 37.25 37.29 37.25 37.28 2.9K
15:29 37.29 37.31 37.29 37.31 1.6K
15:30 37.30 37.31 37.29 37.29 1.6K
15:31 37.27 37.29 37.27 37.29 1.4K
15:32 37.29 37.29 37.27 37.27 3.5K
15:33 37.26 37.26 37.26 37.26 0.8K
15:34 37.26 37.27 37.23 37.23 3.0K
15:35 37.23 37.26 37.23 37.23 1.4K
15:36 37.25 37.25 37.23 37.23 0.5K
15:37 37.25 37.27 37.25 37.26 7.0K
15:38 37.26 37.26 37.26 37.26 0.6K
15:39 37.28 37.28 37.27 37.28 3.4K
15:40 37.28 37.29 37.28 37.29 2.9K
15:41 37.29 37.29 37.29 37.29 0.4K
15:42 37.27 37.28 37.27 37.28 2.6K
15:43 37.29 37.29 37.29 37.29 1.7K
15:44 37.30 37.30 37.30 37.30 2.6K
15:45 37.31 37.32 37.31 37.32 5.5K
15:46 37.32 37.32 37.29 37.29 2.4K
15:47 37.29 37.30 37.29 37.30 2.0K
15:48 37.30 37.31 37.30 37.31 5.4K
15:49 37.31 37.32 37.30 37.30 4.5K
15:50 37.30 37.33 37.29 37.33 4.0K
15:51 37.31 37.31 37.26 37.26 1.9K
15:52 37.26 37.26 37.23 37.23 5.9K
15:53 37.21 37.22 37.21 37.21 5.4K
15:54 37.22 37.22 37.22 37.22 5.2K
15:55 37.21 37.21 37.19 37.19 8.5K
15:56 37.19 37.22 37.17 37.18 14.5K
15:57 37.19 37.22 37.19 37.22 17.2K
15:58 37.23 37.24 37.23 37.23 11.5K
15:59 37.24 37.25 37.24 37.25 9.7K
16:00 37.25 37.25 37.21 37.24 159.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available