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 37.07 37.07 36.34 36.90 19.5K
09:32 36.90 37.00 36.89 36.98 9.8K
09:33 37.02 37.12 37.02 37.12 1.5K
09:34 37.12 37.12 37.10 37.10 0.2K
09:35 37.10 37.10 37.01 37.05 4.2K
09:36 37.08 37.09 37.05 37.05 1.9K
09:37 37.05 37.05 37.04 37.04 1.8K
09:38 37.02 37.02 36.96 37.00 2.0K
09:39 37.00 37.00 37.00 37.00 1.8K
09:40 36.94 36.95 36.94 36.95 16.5K
09:41 36.95 36.95 36.95 36.95 1.3K
09:42 36.95 36.95 36.95 36.95 0.0K
09:43 36.95 37.16 36.95 37.16 0.9K
09:44 37.00 37.11 37.00 37.11 62.1K
09:45 37.11 37.11 37.11 37.11 0.3K
09:46 37.16 37.17 37.13 37.13 5.3K
09:47 37.17 37.17 37.14 37.14 0.7K
09:48 37.17 37.21 37.17 37.21 1.2K
09:49 37.21 37.21 37.21 37.21 0.5K
09:50 37.26 37.26 37.21 37.21 4.8K
09:51 37.21 37.21 37.11 37.16 2.2K
09:52 37.16 37.16 37.16 37.16 0.3K
09:53 37.16 37.16 37.16 37.16 0.2K
09:54 37.16 37.16 37.16 37.16 0.1K
09:55 37.16 37.16 37.16 37.16 0.6K
09:56 37.16 37.16 37.16 37.16 0.2K
09:57 37.16 37.16 37.16 37.16 1.5K
09:58 37.16 37.23 37.16 37.23 1.3K
09:59 37.23 37.23 37.22 37.22 2.9K
10:00 37.22 37.22 37.03 37.03 2.0K
10:01 37.02 37.02 37.01 37.01 1.7K
10:02 37.01 37.03 37.01 37.03 0.2K
10:03 37.03 37.09 37.03 37.09 0.4K
10:04 37.09 37.09 37.08 37.08 0.9K
10:05 37.08 37.08 37.08 37.08 0.5K
10:06 37.08 37.08 37.08 37.08 0.5K
10:07 37.08 37.08 37.08 37.08 0.2K
10:08 37.08 37.08 37.08 37.08 0.8K
10:09 37.08 37.08 37.08 37.08 1.7K
10:10 37.08 37.08 37.08 37.08 0.2K
10:11 37.12 37.12 37.09 37.09 1.8K
10:12 37.09 37.09 37.09 37.09 0.1K
10:13 37.09 37.09 37.07 37.07 0.2K
10:14 37.07 37.12 37.05 37.05 3.0K
10:15 37.05 37.06 37.05 37.06 1.5K
10:16 37.06 37.06 36.97 36.97 0.3K
10:17 36.97 36.97 36.97 36.97 0.1K
10:18 36.97 36.97 36.97 36.97 0.3K
10:19 36.97 37.07 36.97 37.07 3.3K
10:20 37.07 37.07 37.02 37.02 2.1K
10:21 37.02 37.06 37.02 37.06 2.7K
10:22 37.07 37.07 37.07 37.07 0.5K
10:23 37.10 37.10 37.10 37.10 1.9K
10:24 37.10 37.19 37.10 37.19 0.7K
10:25 37.19 37.21 37.19 37.21 1.3K
10:26 37.21 37.21 37.18 37.18 0.7K
10:27 37.18 37.18 37.18 37.18 0.3K
10:28 37.25 37.25 37.25 37.25 3.0K
10:29 37.25 37.25 37.25 37.25 0.4K
10:30 37.25 37.25 37.25 37.25 2.1K
10:31 37.25 37.25 37.25 37.25 0.2K
10:32 37.25 37.28 37.25 37.28 0.2K
10:33 37.28 37.28 37.27 37.27 1.3K
10:34 37.27 37.30 37.25 37.30 5.2K
10:35 37.30 37.30 37.30 37.30 2.7K
10:36 37.30 37.30 37.30 37.30 0.0K
10:37 37.30 37.30 37.16 37.16 1.4K
10:38 37.11 37.11 37.11 37.11 0.4K
10:39 37.11 37.13 37.11 37.13 0.9K
10:40 37.13 37.13 37.07 37.09 2.1K
10:41 36.95 36.95 36.95 36.95 1.0K
10:42 36.95 36.98 36.95 36.97 2.1K
10:43 36.97 36.97 36.97 36.97 0.3K
10:44 36.97 37.00 36.97 36.97 1.3K
10:45 36.97 36.97 36.97 36.97 0.0K
10:46 36.97 36.97 36.97 36.97 0.2K
10:47 36.90 36.90 36.84 36.84 4.6K
10:48 36.81 36.88 36.81 36.88 0.4K
10:49 36.82 36.82 36.82 36.82 0.8K
10:50 36.82 36.82 36.82 36.82 0.1K
10:51 36.82 36.94 36.82 36.94 1.0K
10:52 36.94 36.94 36.94 36.94 0.4K
10:53 36.94 36.94 36.94 36.94 0.2K
10:54 36.96 36.96 36.96 36.96 1.4K
10:55 36.96 36.96 36.91 36.94 5.7K
10:56 36.91 36.91 36.89 36.89 2.6K
10:57 36.89 36.89 36.88 36.88 0.8K
10:58 36.88 36.88 36.88 36.88 0.0K
10:59 36.88 36.88 36.88 36.88 0.4K
11:00 36.88 36.95 36.88 36.89 3.2K
11:01 36.89 36.89 36.89 36.89 0.5K
11:02 36.89 37.01 36.89 37.01 0.6K
11:03 37.01 37.01 37.01 37.01 0.0K
11:04 37.01 37.01 36.99 36.99 0.2K
11:05 36.99 36.99 36.96 36.96 1.3K
11:06 36.96 36.96 36.96 36.96 0.3K
11:07 36.96 36.96 36.96 36.96 0.2K
11:08 36.96 36.96 36.96 36.96 0.1K
11:09 36.96 36.96 36.96 36.96 0.2K
11:10 36.96 37.09 36.96 37.09 0.8K
11:11 37.09 37.09 37.09 37.09 0.2K
11:12 37.09 37.09 37.09 37.09 0.4K
11:13 37.09 37.09 37.09 37.09 0.4K
11:14 37.08 37.08 37.07 37.07 1.0K
11:15 37.09 37.09 37.09 37.09 0.5K
11:16 37.09 37.09 37.09 37.09 1.0K
11:17 37.09 37.09 37.09 37.09 0.1K
11:18 37.09 37.09 37.09 37.09 0.2K
11:19 37.09 37.17 37.09 37.17 0.4K
11:20 37.14 37.17 37.14 37.17 0.7K
11:21 37.17 37.17 37.14 37.14 2.3K
11:22 37.14 37.14 37.13 37.13 0.5K
11:23 37.13 37.14 37.13 37.14 0.5K
11:24 37.14 37.16 37.14 37.16 0.6K
11:25 37.20 37.20 37.20 37.20 0.6K
11:26 37.20 37.20 37.20 37.20 1.3K
11:27 37.20 37.20 37.20 37.20 0.0K
11:28 37.20 37.20 37.20 37.20 0.3K
11:29 37.20 37.20 37.20 37.20 0.1K
11:30 37.20 37.20 37.19 37.19 2.5K
11:31 37.19 37.19 37.14 37.14 0.9K
11:32 37.14 37.16 37.14 37.16 0.7K
11:33 37.16 37.18 37.16 37.18 0.4K
11:34 37.18 37.18 37.09 37.09 2.2K
11:35 37.09 37.09 37.09 37.09 0.0K
11:36 37.09 37.09 37.09 37.09 0.4K
11:37 37.09 37.09 37.09 37.09 0.1K
11:38 37.09 37.16 37.09 37.16 0.2K
11:39 37.16 37.16 37.16 37.16 0.1K
11:40 37.16 37.19 37.16 37.19 0.3K
11:41 37.19 37.19 37.19 37.19 0.2K
11:42 37.23 37.23 37.23 37.23 0.7K
11:43 37.23 37.25 37.23 37.25 0.4K
11:44 37.25 37.25 37.25 37.25 0.3K
11:45 37.25 37.25 37.25 37.25 0.2K
11:46 37.30 37.30 37.29 37.29 0.9K
11:47 37.29 37.29 37.29 37.29 0.1K
11:48 37.32 37.32 37.32 37.32 0.7K
11:49 37.32 37.32 37.32 37.32 1.8K
11:50 37.32 37.33 37.32 37.33 0.5K
11:51 37.33 37.44 37.32 37.32 10.1K
11:52 37.32 37.32 37.32 37.32 0.2K
11:53 37.32 37.32 37.25 37.25 0.8K
11:54 37.20 37.20 37.20 37.20 0.3K
11:55 37.20 37.20 37.20 37.20 0.3K
11:56 37.30 37.30 37.30 37.30 0.1K
11:57 37.30 37.30 37.30 37.30 0.7K
11:58 37.30 37.30 37.27 37.27 0.3K
11:59 37.27 37.31 37.27 37.31 0.3K
12:00 37.31 37.31 37.25 37.25 0.5K
12:01 37.26 37.26 37.26 37.26 0.1K
12:02 37.26 37.26 37.26 37.26 0.1K
12:03 37.26 37.28 37.26 37.28 0.5K
12:04 37.31 37.32 37.31 37.32 2.9K
12:05 37.32 37.32 37.32 37.32 0.1K
12:06 37.32 37.39 37.32 37.39 0.6K
12:07 37.39 37.40 37.39 37.40 2.3K
12:08 37.40 37.45 37.40 37.45 1.5K
12:09 37.34 37.34 37.34 37.34 1.8K
12:10 37.34 37.34 37.34 37.34 0.2K
12:11 37.34 37.34 37.34 37.34 0.1K
12:12 37.34 37.34 37.34 37.34 0.0K
12:13 37.34 37.34 37.29 37.29 0.7K
12:14 37.29 37.29 37.29 37.29 0.0K
12:15 37.29 37.29 37.29 37.29 0.3K
12:16 37.29 37.29 37.29 37.29 0.0K
12:17 37.29 37.29 37.29 37.29 0.0K
12:18 37.29 37.29 37.29 37.29 0.2K
12:19 37.29 37.33 37.29 37.33 1.2K
12:20 37.33 37.33 37.33 37.33 0.5K
12:21 37.33 37.33 37.33 37.33 0.2K
12:22 37.33 37.33 37.33 37.33 0.8K
12:23 37.33 37.33 37.31 37.31 1.1K
12:24 37.31 37.31 37.31 37.31 0.5K
12:25 37.31 37.31 37.31 37.31 0.0K
12:26 37.31 37.31 37.31 37.31 0.9K
12:27 37.31 37.31 37.31 37.31 0.0K
12:28 37.31 37.31 37.31 37.31 0.0K
12:29 37.31 37.31 37.28 37.28 2.6K
12:30 37.28 37.28 37.28 37.28 0.5K
12:31 37.28 37.29 37.28 37.29 0.7K
12:32 37.29 37.29 37.29 37.29 0.7K
12:33 37.29 37.29 37.29 37.29 0.1K
12:34 37.29 37.37 37.29 37.36 2.1K
12:35 37.36 37.36 37.36 37.36 0.2K
12:36 37.36 37.36 37.36 37.36 0.2K
12:37 37.36 37.36 37.36 37.36 0.2K
12:38 37.36 37.36 37.36 37.36 0.4K
12:39 37.36 37.36 37.36 37.36 0.2K
12:40 37.36 37.36 37.36 37.36 0.1K
12:41 37.36 37.36 37.36 37.36 1.6K
12:42 37.36 37.36 37.36 37.36 0.4K
12:43 37.36 37.36 37.36 37.36 0.1K
12:44 37.36 37.42 37.36 37.42 0.4K
12:45 37.42 37.44 37.42 37.44 0.2K
12:46 37.44 37.46 37.44 37.46 1.4K
12:47 37.46 37.46 37.46 37.46 0.2K
12:48 37.46 37.46 37.46 37.46 1.8K
12:49 37.46 37.46 37.44 37.44 0.3K
12:50 37.44 37.44 37.44 37.44 0.3K
12:51 37.44 37.44 37.44 37.44 0.1K
12:52 37.44 37.48 37.44 37.48 0.3K
12:53 37.48 37.50 37.48 37.50 2.6K
12:54 37.50 37.50 37.50 37.50 0.3K
12:55 37.50 37.55 37.50 37.55 0.8K
12:56 37.55 37.57 37.51 37.51 5.5K
12:57 37.51 37.57 37.51 37.57 0.2K
12:58 37.59 37.59 37.56 37.56 1.5K
12:59 37.56 37.56 37.56 37.56 1.0K
13:00 37.56 37.56 37.56 37.56 0.2K
13:01 37.56 37.56 37.56 37.56 0.1K
13:02 37.56 37.56 37.56 37.56 0.0K
13:03 37.52 37.52 37.52 37.52 1.4K
13:04 37.52 37.52 37.51 37.51 0.7K
13:05 37.56 37.56 37.56 37.56 0.2K
13:06 37.56 37.56 37.49 37.49 1.8K
13:07 37.49 37.49 37.48 37.48 0.3K
13:08 37.48 37.48 37.46 37.46 1.0K
13:09 37.46 37.46 37.46 37.46 0.3K
13:10 37.46 37.46 37.44 37.44 2.0K
13:11 37.44 37.44 37.44 37.44 1.0K
13:12 37.44 37.44 37.44 37.44 0.2K
13:13 37.48 37.48 37.45 37.45 1.3K
13:14 37.45 37.45 37.45 37.45 0.3K
13:15 37.45 37.45 37.45 37.45 0.0K
13:16 37.45 37.45 37.43 37.43 0.6K
13:17 37.43 37.43 37.41 37.41 1.3K
13:18 37.41 37.41 37.41 37.41 0.4K
13:19 37.41 37.41 37.41 37.41 0.0K
13:20 37.41 37.41 37.41 37.41 0.5K
13:21 37.41 37.41 37.41 37.41 0.2K
13:22 37.41 37.44 37.41 37.44 0.3K
13:23 37.44 37.44 37.44 37.44 1.0K
13:24 37.44 37.44 37.44 37.44 0.1K
13:25 37.44 37.44 37.44 37.44 0.5K
13:26 37.44 37.46 37.44 37.46 1.3K
13:27 37.46 37.46 37.46 37.46 0.2K
13:28 37.46 37.46 37.46 37.46 1.8K
13:29 37.43 37.43 37.43 37.43 0.3K
13:30 37.44 37.44 37.42 37.42 0.6K
13:31 37.42 37.42 37.42 37.42 1.3K
13:32 37.42 37.43 37.42 37.43 0.4K
13:33 37.43 37.43 37.43 37.43 0.2K
13:34 37.43 37.43 37.39 37.39 1.3K
13:35 37.39 37.39 37.39 37.39 0.4K
13:36 37.36 37.36 37.36 37.36 1.6K
13:37 37.36 37.36 37.36 37.36 0.3K
13:38 37.37 37.38 37.37 37.38 0.6K
13:39 37.38 37.39 37.38 37.39 0.3K
13:40 37.39 37.39 37.39 37.39 0.1K
13:41 37.39 37.43 37.39 37.43 0.8K
13:42 37.43 37.43 37.42 37.42 0.4K
13:43 37.45 37.45 37.45 37.45 0.3K
13:44 37.42 37.42 37.42 37.42 2.7K
13:45 37.42 37.45 37.42 37.45 3.5K
13:46 37.45 37.45 37.45 37.45 0.0K
13:47 37.45 37.45 37.41 37.41 1.7K
13:48 37.41 37.41 37.41 37.41 0.3K
13:49 37.42 37.42 37.42 37.42 1.0K
13:50 37.42 37.42 37.42 37.42 0.1K
13:51 37.42 37.42 37.40 37.40 2.0K
13:52 37.40 37.40 37.40 37.40 0.1K
13:53 37.42 37.42 37.42 37.42 2.2K
13:54 37.42 37.43 37.42 37.43 0.5K
13:55 37.43 37.43 37.43 37.43 0.2K
13:56 37.43 37.43 37.43 37.43 0.3K
13:57 37.43 37.43 37.42 37.42 1.4K
13:58 37.42 37.42 37.41 37.41 4.0K
13:59 37.41 37.41 37.41 37.41 0.7K
14:00 37.41 37.41 37.41 37.41 0.3K
14:01 37.41 37.41 37.41 37.41 0.0K
14:02 37.43 37.43 37.43 37.43 1.3K
14:03 37.43 37.43 37.43 37.43 0.4K
14:04 37.35 37.35 37.35 37.35 1.9K
14:05 37.35 37.35 37.35 37.35 0.3K
14:06 37.35 37.35 37.35 37.35 0.4K
14:07 37.35 37.43 37.35 37.41 1.6K
14:08 37.41 37.41 37.39 37.39 0.1K
14:09 37.39 37.39 37.39 37.39 0.1K
14:10 37.39 37.39 37.39 37.39 0.1K
14:11 37.39 37.39 37.39 37.39 0.4K
14:12 37.39 37.40 37.39 37.40 1.5K
14:13 37.40 37.40 37.40 37.40 0.9K
14:14 37.40 37.40 37.36 37.36 1.0K
14:15 37.36 37.36 37.36 37.36 0.0K
14:16 37.36 37.36 37.35 37.35 0.6K
14:17 37.35 37.35 37.35 37.35 0.0K
14:18 37.35 37.35 37.34 37.34 2.1K
14:19 37.34 37.34 37.34 37.34 0.3K
14:20 37.33 37.33 37.33 37.33 0.3K
14:21 37.33 37.33 37.33 37.33 0.1K
14:22 37.33 37.33 37.33 37.33 0.4K
14:23 37.34 37.34 37.34 37.34 1.3K
14:24 37.34 37.34 37.32 37.32 0.6K
14:25 37.32 37.32 37.28 37.28 1.0K
14:26 37.28 37.31 37.28 37.31 0.5K
14:27 37.31 37.31 37.31 37.31 0.8K
14:28 37.31 37.31 37.31 37.31 0.0K
14:29 37.33 37.35 37.33 37.35 1.2K
14:30 37.35 37.35 37.35 37.35 1.4K
14:31 37.35 37.35 37.31 37.31 0.1K
14:32 37.31 37.31 37.31 37.31 0.4K
14:33 37.35 37.39 37.35 37.37 2.3K
14:34 37.36 37.37 37.36 37.37 0.6K
14:35 37.37 37.37 37.37 37.37 0.4K
14:36 37.37 37.37 37.37 37.37 0.2K
14:37 37.37 37.37 37.37 37.37 0.2K
14:38 37.38 37.38 37.38 37.38 0.4K
14:39 37.40 37.40 37.40 37.40 1.1K
14:40 37.40 37.40 37.40 37.40 0.2K
14:41 37.40 37.40 37.37 37.37 2.6K
14:42 37.33 37.33 37.33 37.33 2.5K
14:43 37.33 37.34 37.33 37.34 0.8K
14:44 37.34 37.37 37.34 37.35 1.0K
14:45 37.35 37.35 37.34 37.34 0.2K
14:46 37.34 37.34 37.34 37.34 1.5K
14:47 37.35 37.35 37.33 37.33 2.3K
14:48 37.33 37.33 37.33 37.33 1.4K
14:49 37.33 37.33 37.33 37.33 0.9K
14:50 37.33 37.33 37.33 37.33 0.4K
14:51 37.30 37.30 37.30 37.30 1.0K
14:52 37.30 37.30 37.30 37.30 0.5K
14:53 37.30 37.30 37.30 37.30 0.0K
14:54 37.30 37.30 37.30 37.30 0.6K
14:55 37.30 37.30 37.30 37.30 0.2K
14:56 37.31 37.34 37.31 37.34 0.3K
14:57 37.34 37.34 37.32 37.32 1.2K
14:58 37.32 37.32 37.32 37.32 0.4K
14:59 37.32 37.32 37.32 37.32 0.4K
15:00 37.32 37.32 37.32 37.32 0.8K
15:01 37.32 37.32 37.32 37.32 0.4K
15:02 37.32 37.32 37.28 37.28 2.2K
15:03 37.26 37.26 37.25 37.25 1.0K
15:04 37.25 37.28 37.25 37.28 0.6K
15:05 37.28 37.28 37.28 37.28 0.3K
15:06 37.28 37.28 37.28 37.28 0.0K
15:07 37.28 37.28 37.24 37.24 1.9K
15:08 37.24 37.25 37.24 37.25 0.8K
15:09 37.25 37.25 37.24 37.24 1.6K
15:10 37.24 37.24 37.24 37.24 0.0K
15:11 37.25 37.25 37.25 37.25 0.9K
15:12 37.26 37.26 37.25 37.25 0.4K
15:13 37.25 37.25 37.25 37.25 0.7K
15:14 37.25 37.27 37.25 37.27 0.4K
15:15 37.27 37.28 37.27 37.28 1.8K
15:16 37.28 37.28 37.26 37.26 2.9K
15:17 37.25 37.25 37.25 37.25 1.7K
15:18 37.25 37.25 37.25 37.25 0.2K
15:19 37.25 37.25 37.25 37.25 0.7K
15:20 37.25 37.25 37.25 37.25 0.8K
15:21 37.25 37.30 37.25 37.30 3.3K
15:22 37.30 37.30 37.30 37.30 0.9K
15:23 37.30 37.31 37.29 37.31 1.1K
15:24 37.31 37.31 37.26 37.31 2.0K
15:25 37.31 37.31 37.28 37.28 1.4K
15:26 37.26 37.26 37.26 37.26 0.7K
15:27 37.26 37.26 37.26 37.26 1.3K
15:28 37.25 37.25 37.25 37.25 1.7K
15:29 37.24 37.24 37.24 37.24 0.9K
15:30 37.24 37.24 37.24 37.24 0.4K
15:31 37.25 37.27 37.25 37.27 1.7K
15:32 37.27 37.27 37.24 37.24 2.7K
15:33 37.23 37.23 37.21 37.21 4.9K
15:34 37.21 37.22 37.19 37.20 1.5K
15:35 37.20 37.24 37.20 37.23 3.2K
15:36 37.23 37.26 37.23 37.26 2.5K
15:37 37.26 37.26 37.24 37.25 1.3K
15:38 37.25 37.27 37.25 37.27 0.4K
15:39 37.27 37.27 37.27 37.27 2.0K
15:40 37.26 37.26 37.24 37.26 2.6K
15:41 37.26 37.26 37.26 37.26 1.3K
15:42 37.26 37.26 37.24 37.24 1.0K
15:43 37.22 37.22 37.22 37.22 2.4K
15:44 37.22 37.24 37.22 37.24 1.3K
15:45 37.24 37.24 37.23 37.23 2.5K
15:46 37.23 37.23 37.13 37.13 4.4K
15:47 37.09 37.11 37.07 37.11 4.8K
15:48 37.08 37.09 37.08 37.09 2.0K
15:49 37.10 37.10 37.10 37.10 2.3K
15:50 37.11 37.11 37.09 37.09 3.4K
15:51 37.10 37.10 37.05 37.07 5.5K
15:52 37.04 37.07 37.04 37.07 4.6K
15:53 37.07 37.07 37.03 37.03 3.6K
15:54 37.06 37.07 37.06 37.07 5.6K
15:55 37.07 37.07 37.06 37.06 7.4K
15:56 37.03 37.03 36.98 36.98 8.2K
15:57 37.01 37.01 37.00 37.00 11.9K
15:58 37.01 37.04 37.01 37.04 11.1K
15:59 37.04 37.05 37.03 37.03 12.0K
16:00 37.02 37.07 37.02 37.07 222.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available