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 37.60 37.90 37.52 37.59 19.8K
09:32 37.59 37.59 37.47 37.47 1.5K
09:33 37.47 37.47 37.47 37.47 3.6K
09:34 37.47 37.47 37.43 37.47 1.8K
09:35 37.33 37.33 37.33 37.33 4.3K
09:36 37.33 37.51 37.25 37.51 1.4K
09:37 37.73 37.80 37.73 37.80 13.2K
09:38 37.76 37.76 37.76 37.76 0.4K
09:39 37.77 37.77 37.77 37.77 0.5K
09:40 37.77 37.77 37.77 37.77 0.2K
09:41 37.77 37.81 37.77 37.81 0.4K
09:42 37.86 37.86 37.86 37.86 0.6K
09:43 37.86 37.86 37.81 37.81 0.3K
09:44 37.90 37.90 37.74 37.74 3.8K
09:45 37.85 37.85 37.84 37.85 2.4K
09:46 37.84 37.88 37.84 37.88 1.3K
09:47 37.86 37.87 37.84 37.84 2.0K
09:48 37.84 37.84 37.78 37.78 1.6K
09:49 37.78 37.78 37.75 37.75 0.9K
09:50 37.75 37.75 37.75 37.75 0.1K
09:51 37.75 37.75 37.75 37.75 0.5K
09:52 37.75 37.75 37.75 37.75 0.3K
09:53 37.75 37.99 37.75 37.99 0.2K
09:54 37.88 37.91 37.85 37.85 9.9K
09:55 37.85 37.85 37.78 37.80 2.0K
09:56 37.80 37.88 37.80 37.88 1.7K
09:57 37.88 37.88 37.71 37.71 1.2K
09:58 37.71 37.71 37.71 37.71 0.9K
09:59 37.71 37.75 37.71 37.75 1.6K
10:00 37.75 37.75 37.58 37.58 1.0K
10:01 37.58 37.67 37.58 37.67 0.8K
10:02 37.67 37.70 37.67 37.70 0.7K
10:03 37.70 37.70 37.70 37.70 0.4K
10:04 37.70 37.84 37.70 37.84 0.7K
10:05 37.84 37.85 37.84 37.84 0.6K
10:06 37.84 37.85 37.81 37.85 1.6K
10:07 37.85 37.93 37.85 37.93 1.8K
10:08 37.95 37.95 37.91 37.91 0.8K
10:09 37.91 38.03 37.91 38.03 1.9K
10:10 38.03 38.06 38.03 38.05 8.8K
10:11 38.05 38.05 38.05 38.05 0.1K
10:12 37.97 37.97 37.97 37.97 1.3K
10:13 37.97 37.97 37.97 37.97 0.2K
10:14 37.97 37.97 37.97 37.97 1.0K
10:15 37.97 37.97 37.86 37.86 1.2K
10:16 37.86 37.86 37.86 37.86 1.7K
10:17 37.87 37.93 37.83 37.83 3.4K
10:18 37.83 37.83 37.83 37.83 0.2K
10:19 37.83 37.83 37.75 37.75 1.3K
10:20 37.73 37.74 37.64 37.74 2.2K
10:21 37.74 37.74 37.67 37.67 5.0K
10:22 37.62 37.62 37.62 37.62 0.5K
10:23 37.62 37.81 37.62 37.81 2.0K
10:24 37.81 37.85 37.74 37.85 1.9K
10:25 37.85 37.85 37.81 37.81 0.7K
10:26 37.81 37.81 37.80 37.80 0.6K
10:27 37.80 37.80 37.79 37.79 1.0K
10:28 37.79 37.82 37.79 37.82 1.0K
10:29 37.82 37.82 37.78 37.79 3.1K
10:30 37.79 37.85 37.79 37.84 1.2K
10:31 37.84 37.84 37.84 37.84 1.2K
10:32 37.78 37.82 37.77 37.82 1.6K
10:33 37.82 37.88 37.82 37.88 1.0K
10:34 37.88 37.88 37.87 37.87 1.2K
10:35 37.85 37.97 37.85 37.89 1.4K
10:36 37.94 37.97 37.94 37.97 2.0K
10:37 37.94 37.97 37.94 37.95 0.6K
10:38 37.95 37.95 37.86 37.86 0.7K
10:39 37.86 37.86 37.80 37.80 3.4K
10:40 37.80 37.87 37.80 37.87 1.4K
10:41 37.87 37.90 37.82 37.90 2.4K
10:42 37.90 37.90 37.90 37.90 0.1K
10:43 37.90 37.90 37.80 37.80 1.3K
10:44 37.80 37.80 37.76 37.76 0.4K
10:45 37.76 37.76 37.76 37.76 2.0K
10:46 37.76 37.76 37.70 37.70 0.7K
10:47 37.71 37.74 37.71 37.74 2.6K
10:48 37.74 37.74 37.74 37.74 1.2K
10:49 37.74 37.74 37.74 37.74 0.3K
10:50 37.78 37.78 37.78 37.78 0.8K
10:51 37.81 37.84 37.81 37.84 0.9K
10:52 37.84 37.84 37.84 37.84 0.4K
10:53 37.84 37.85 37.84 37.85 0.6K
10:54 37.85 37.90 37.85 37.90 2.1K
10:55 37.90 37.90 37.90 37.90 1.7K
10:56 37.90 37.93 37.89 37.89 0.6K
10:57 37.89 37.89 37.87 37.87 1.5K
10:58 37.87 37.91 37.87 37.91 0.6K
10:59 37.91 37.91 37.91 37.91 0.2K
11:00 37.88 37.90 37.88 37.90 1.3K
11:01 37.90 37.90 37.90 37.90 0.6K
11:02 37.90 37.90 37.90 37.90 0.1K
11:03 37.90 37.96 37.90 37.96 2.5K
11:04 37.96 37.96 37.96 37.96 0.4K
11:05 37.96 38.05 37.96 38.05 1.9K
11:06 38.05 38.05 38.03 38.03 0.6K
11:07 38.07 38.07 38.04 38.04 2.1K
11:08 38.04 38.04 38.01 38.01 0.8K
11:09 38.01 38.01 38.01 38.01 0.9K
11:10 38.01 38.01 38.01 38.01 1.1K
11:11 38.01 38.01 38.01 38.01 0.1K
11:12 38.01 38.07 38.01 38.07 0.7K
11:13 38.07 38.07 38.07 38.07 1.1K
11:14 38.13 38.13 38.13 38.13 2.3K
11:15 38.13 38.13 38.08 38.08 1.2K
11:16 38.10 38.10 38.06 38.06 0.4K
11:17 38.06 38.06 38.06 38.06 0.2K
11:18 38.06 38.06 38.01 38.01 1.0K
11:19 38.03 38.03 38.03 38.03 0.2K
11:20 38.03 38.03 38.03 38.03 0.2K
11:21 38.01 38.01 38.01 38.01 2.1K
11:22 38.01 38.01 38.01 38.01 0.2K
11:23 37.99 38.01 37.99 38.01 0.6K
11:24 38.01 38.01 37.96 37.96 1.6K
11:25 37.96 37.96 37.96 37.96 0.4K
11:26 37.92 37.92 37.90 37.90 1.1K
11:27 37.93 37.93 37.93 37.93 3.6K
11:28 37.93 37.93 37.93 37.93 0.2K
11:29 37.93 37.93 37.91 37.93 2.1K
11:30 37.93 37.93 37.93 37.93 0.1K
11:31 37.93 37.96 37.93 37.96 2.0K
11:32 37.94 37.98 37.94 37.98 1.2K
11:33 37.96 37.96 37.94 37.94 3.2K
11:34 38.11 38.11 38.08 38.11 35.8K
11:35 38.11 38.11 38.08 38.08 0.4K
11:36 38.08 38.11 38.08 38.10 4.6K
11:37 38.10 38.13 38.10 38.13 0.7K
11:38 38.13 38.16 38.13 38.16 3.0K
11:39 38.23 38.24 38.20 38.20 3.2K
11:40 38.19 38.19 38.19 38.19 2.8K
11:41 38.21 38.22 38.21 38.22 0.7K
11:42 38.22 38.22 38.13 38.13 1.3K
11:43 38.13 38.13 38.13 38.13 1.1K
11:44 38.13 38.13 38.11 38.11 2.7K
11:45 38.11 38.12 38.11 38.12 2.1K
11:46 38.12 38.12 38.12 38.12 0.9K
11:47 38.12 38.12 38.10 38.10 1.4K
11:48 38.10 38.10 38.10 38.10 1.7K
11:49 38.10 38.13 38.10 38.13 2.0K
11:50 38.13 38.13 38.13 38.13 0.2K
11:51 38.13 38.13 38.13 38.13 0.3K
11:52 38.13 38.13 38.10 38.10 19.0K
11:53 38.10 38.12 38.10 38.11 2.3K
11:54 38.11 38.13 38.10 38.13 1.3K
11:55 38.13 38.13 38.10 38.10 0.8K
11:56 38.10 38.10 38.10 38.10 1.2K
11:57 38.09 38.11 38.09 38.11 3.4K
11:58 38.11 38.11 38.10 38.10 6.8K
11:59 38.05 38.09 38.05 38.09 3.3K
12:00 38.09 38.09 38.08 38.08 0.7K
12:01 38.08 38.09 38.05 38.05 1.1K
12:02 38.05 38.05 38.05 38.05 0.3K
12:03 38.05 38.05 38.05 38.05 0.0K
12:04 38.09 38.09 38.09 38.09 2.8K
12:05 38.09 38.11 38.09 38.11 2.6K
12:06 38.11 38.11 38.11 38.11 0.8K
12:07 38.11 38.11 38.11 38.11 0.4K
12:08 38.11 38.11 38.11 38.11 0.2K
12:09 38.11 38.11 38.11 38.11 0.0K
12:10 38.11 38.11 38.11 38.11 1.9K
12:11 38.10 38.10 38.10 38.10 2.5K
12:12 38.10 38.10 38.10 38.10 2.6K
12:13 38.10 38.10 38.10 38.10 1.2K
12:14 38.10 38.10 38.06 38.09 19.8K
12:15 38.10 38.10 38.10 38.10 2.4K
12:16 38.10 38.12 38.10 38.12 2.9K
12:17 38.12 38.12 38.10 38.10 3.0K
12:18 38.10 38.12 38.10 38.12 0.4K
12:19 38.12 38.13 38.12 38.12 1.1K
12:20 38.12 38.12 38.12 38.12 0.5K
12:21 38.10 38.10 38.10 38.10 1.7K
12:22 38.10 38.10 38.10 38.10 4.6K
12:23 38.10 38.10 38.10 38.10 2.2K
12:24 38.11 38.15 38.11 38.15 1.6K
12:25 38.15 38.15 38.15 38.15 0.0K
12:26 38.16 38.16 38.16 38.16 1.4K
12:27 38.16 38.16 38.16 38.16 0.4K
12:28 38.16 38.17 38.16 38.17 1.5K
12:29 38.17 38.20 38.17 38.20 3.4K
12:30 38.20 38.20 38.16 38.16 2.1K
12:31 38.16 38.16 38.16 38.16 0.0K
12:32 38.16 38.16 38.13 38.13 0.4K
12:33 38.13 38.15 38.13 38.15 0.5K
12:34 38.15 38.15 38.15 38.15 0.1K
12:35 38.15 38.15 38.15 38.15 0.0K
12:36 38.15 38.18 38.15 38.18 0.3K
12:37 38.18 38.18 38.18 38.18 0.2K
12:38 38.18 38.18 38.18 38.18 0.9K
12:39 38.18 38.18 38.18 38.18 0.2K
12:40 38.18 38.18 38.18 38.18 0.2K
12:41 38.18 38.18 38.14 38.14 1.7K
12:42 38.14 38.14 38.14 38.14 0.2K
12:43 38.14 38.14 38.14 38.14 0.4K
12:44 38.14 38.15 38.14 38.15 0.9K
12:45 38.15 38.15 38.15 38.15 0.0K
12:46 38.15 38.15 38.15 38.15 0.2K
12:47 38.15 38.15 38.15 38.15 0.2K
12:48 38.15 38.15 38.15 38.15 0.4K
12:49 38.15 38.16 38.15 38.16 0.8K
12:50 38.16 38.16 38.12 38.12 0.4K
12:51 38.12 38.12 38.12 38.12 0.3K
12:52 38.12 38.12 38.12 38.12 0.1K
12:53 38.12 38.19 38.12 38.17 4.5K
12:54 38.17 38.17 38.17 38.17 0.2K
12:55 38.17 38.17 38.17 38.17 0.2K
12:56 38.17 38.17 38.17 38.17 1.0K
12:57 38.17 38.17 38.17 38.17 0.8K
12:58 38.17 38.17 38.17 38.17 0.4K
12:59 38.22 38.22 38.22 38.22 2.6K
13:00 38.22 38.25 38.22 38.25 1.8K
13:01 38.25 38.27 38.25 38.25 0.5K
13:02 38.25 38.25 38.22 38.23 2.9K
13:03 38.23 38.23 38.23 38.23 0.7K
13:04 38.23 38.25 38.23 38.25 0.2K
13:05 38.25 38.25 38.25 38.25 0.8K
13:06 38.26 38.26 38.25 38.25 1.8K
13:07 38.25 38.25 38.22 38.22 1.2K
13:08 38.22 38.24 38.22 38.23 0.7K
13:09 38.23 38.27 38.23 38.27 1.1K
13:10 38.27 38.30 38.27 38.30 0.8K
13:11 38.30 38.30 38.26 38.26 0.6K
13:12 38.26 38.26 38.26 38.26 0.0K
13:13 38.28 38.28 38.28 38.28 1.0K
13:14 38.26 38.26 38.26 38.26 1.6K
13:15 38.26 38.26 38.23 38.23 0.5K
13:16 38.23 38.23 38.23 38.23 0.4K
13:17 38.21 38.21 38.20 38.20 1.3K
13:18 38.20 38.20 38.20 38.20 0.4K
13:19 38.20 38.20 38.20 38.20 0.0K
13:20 38.20 38.20 38.20 38.20 0.0K
13:21 38.20 38.20 38.20 38.20 0.2K
13:22 38.20 38.20 38.20 38.20 0.1K
13:23 38.20 38.20 38.20 38.20 0.1K
13:24 38.23 38.23 38.21 38.21 3.3K
13:25 38.21 38.21 38.21 38.21 0.9K
13:26 38.21 38.21 38.21 38.21 0.4K
13:27 38.19 38.20 38.19 38.20 0.6K
13:28 38.20 38.23 38.20 38.21 5.4K
13:29 38.21 38.22 38.21 38.22 0.6K
13:30 38.22 38.22 38.19 38.19 0.3K
13:31 38.21 38.26 38.21 38.26 1.5K
13:32 38.26 38.28 38.26 38.28 1.9K
13:33 38.28 38.28 38.28 38.28 0.1K
13:34 38.28 38.28 38.27 38.27 1.4K
13:35 38.27 38.27 38.27 38.27 0.8K
13:36 38.28 38.28 38.28 38.28 0.1K
13:37 38.28 38.29 38.28 38.28 2.1K
13:38 38.28 38.28 38.28 38.28 0.1K
13:39 38.28 38.28 38.28 38.28 0.0K
13:40 38.28 38.29 38.28 38.29 1.4K
13:41 38.29 38.29 38.29 38.29 1.0K
13:42 38.29 38.30 38.29 38.30 0.3K
13:43 38.30 38.32 38.28 38.32 1.3K
13:44 38.32 38.32 38.32 38.32 0.2K
13:45 38.32 38.32 38.32 38.32 0.4K
13:46 38.32 38.32 38.32 38.32 0.2K
13:47 38.32 38.32 38.30 38.30 0.6K
13:48 38.30 38.30 38.30 38.30 2.1K
13:49 38.30 38.31 38.30 38.30 1.2K
13:50 38.30 38.30 38.29 38.29 0.4K
13:51 38.29 38.29 38.29 38.29 0.5K
13:52 38.29 38.31 38.29 38.30 0.3K
13:53 38.29 38.31 38.29 38.31 1.2K
13:54 38.31 38.33 38.31 38.33 1.0K
13:55 38.33 38.33 38.33 38.33 0.1K
13:56 38.34 38.34 38.30 38.30 5.5K
13:57 38.30 38.30 38.29 38.29 3.4K
13:58 38.29 38.29 38.29 38.29 0.4K
13:59 38.29 38.29 38.29 38.29 0.0K
14:00 38.31 38.31 38.31 38.31 0.8K
14:01 38.31 38.31 38.31 38.31 0.0K
14:02 38.31 38.31 38.28 38.28 0.4K
14:03 38.28 38.28 38.28 38.28 0.2K
14:04 38.28 38.33 38.28 38.33 1.6K
14:05 38.33 38.33 38.31 38.31 0.2K
14:06 38.31 38.32 38.31 38.32 1.7K
14:07 38.33 38.33 38.33 38.33 0.3K
14:08 38.33 38.37 38.33 38.37 2.2K
14:09 38.35 38.35 38.35 38.35 1.3K
14:10 38.35 38.35 38.35 38.35 0.0K
14:11 38.35 38.35 38.35 38.35 0.6K
14:12 38.35 38.35 38.32 38.32 0.2K
14:13 38.32 38.32 38.32 38.32 0.0K
14:14 38.32 38.32 38.28 38.28 1.4K
14:15 38.28 38.28 38.28 38.28 0.4K
14:16 38.28 38.32 38.28 38.32 1.0K
14:17 38.29 38.32 38.29 38.29 1.0K
14:18 38.29 38.29 38.29 38.29 0.5K
14:19 38.29 38.33 38.29 38.31 0.3K
14:20 38.31 38.31 38.31 38.31 0.4K
14:21 38.31 38.31 38.31 38.31 0.1K
14:22 38.32 38.34 38.31 38.31 0.9K
14:23 38.31 38.31 38.31 38.31 0.1K
14:24 38.31 38.36 38.31 38.36 2.7K
14:25 38.36 38.36 38.36 38.36 1.3K
14:26 38.36 38.36 38.36 38.36 0.4K
14:27 38.36 38.36 38.33 38.33 0.5K
14:28 38.33 38.33 38.33 38.33 0.8K
14:29 38.30 38.30 38.30 38.30 0.4K
14:30 38.30 38.30 38.30 38.30 0.0K
14:31 38.30 38.35 38.30 38.35 1.9K
14:32 38.35 38.35 38.35 38.35 0.5K
14:33 38.34 38.36 38.34 38.36 1.2K
14:34 38.36 38.36 38.36 38.36 0.4K
14:35 38.36 38.36 38.36 38.36 0.5K
14:36 38.35 38.35 38.34 38.34 1.1K
14:37 38.34 38.34 38.33 38.33 0.3K
14:38 38.33 38.33 38.33 38.33 0.1K
14:39 38.36 38.36 38.35 38.35 1.1K
14:40 38.34 38.34 38.31 38.31 1.4K
14:41 38.31 38.32 38.31 38.32 0.5K
14:42 38.32 38.32 38.32 38.32 0.5K
14:43 38.33 38.34 38.33 38.34 0.7K
14:44 38.34 38.34 38.34 38.34 0.2K
14:45 38.34 38.34 38.34 38.34 0.4K
14:46 38.32 38.32 38.32 38.32 1.4K
14:47 38.32 38.32 38.30 38.30 0.3K
14:48 38.30 38.30 38.30 38.30 0.4K
14:49 38.30 38.30 38.30 38.30 0.1K
14:50 38.30 38.30 38.29 38.29 1.5K
14:51 38.29 38.29 38.24 38.24 0.8K
14:52 38.24 38.28 38.24 38.25 3.1K
14:53 38.25 38.25 38.25 38.25 0.1K
14:54 38.27 38.27 38.25 38.25 0.4K
14:55 38.25 38.26 38.25 38.26 0.5K
14:56 38.26 38.26 38.26 38.26 0.2K
14:57 38.26 38.28 38.26 38.27 1.0K
14:58 38.27 38.27 38.26 38.26 0.2K
14:59 38.25 38.27 38.25 38.25 0.7K
15:00 38.25 38.25 38.24 38.24 3.0K
15:01 38.24 38.24 38.24 38.24 0.5K
15:02 38.24 38.28 38.24 38.28 1.3K
15:03 38.28 38.28 38.28 38.28 2.7K
15:04 38.28 38.28 38.28 38.28 0.2K
15:05 38.28 38.30 38.28 38.30 1.6K
15:06 38.31 38.31 38.31 38.31 0.4K
15:07 38.31 38.32 38.31 38.32 0.7K
15:08 38.32 38.33 38.32 38.33 0.8K
15:09 38.31 38.31 38.29 38.31 3.0K
15:10 38.31 38.31 38.31 38.31 0.0K
15:11 38.31 38.31 38.31 38.31 0.2K
15:12 38.31 38.31 38.28 38.28 0.6K
15:13 38.28 38.28 38.28 38.28 0.2K
15:14 38.28 38.28 38.28 38.28 0.5K
15:15 38.28 38.28 38.28 38.28 0.5K
15:16 38.28 38.29 38.26 38.29 2.1K
15:17 38.27 38.29 38.27 38.29 1.5K
15:18 38.29 38.29 38.17 38.17 11.0K
15:19 38.17 38.17 38.17 38.17 0.1K
15:20 38.17 38.17 38.17 38.17 0.5K
15:21 38.16 38.16 38.16 38.16 0.9K
15:22 38.14 38.14 38.14 38.14 0.5K
15:23 38.14 38.21 38.14 38.21 2.5K
15:24 38.21 38.24 38.21 38.24 3.3K
15:25 38.24 38.26 38.24 38.26 1.9K
15:26 38.26 38.27 38.26 38.27 1.7K
15:27 38.27 38.29 38.27 38.29 1.3K
15:28 38.29 38.29 38.29 38.29 1.2K
15:29 38.29 38.29 38.29 38.29 0.1K
15:30 38.29 38.29 38.23 38.24 4.7K
15:31 38.24 38.24 38.24 38.24 1.1K
15:32 38.24 38.24 38.21 38.24 2.1K
15:33 38.25 38.29 38.24 38.28 5.0K
15:34 38.28 38.28 38.25 38.25 1.8K
15:35 38.25 38.28 38.23 38.23 4.6K
15:36 38.23 38.23 38.21 38.21 2.1K
15:37 38.21 38.26 38.21 38.26 4.0K
15:38 38.26 38.26 38.23 38.23 1.8K
15:39 38.23 38.23 38.20 38.20 2.3K
15:40 38.20 38.21 38.20 38.20 1.6K
15:41 38.20 38.20 38.17 38.17 2.5K
15:42 38.17 38.17 38.13 38.13 2.7K
15:43 38.13 38.18 38.13 38.16 5.3K
15:44 38.19 38.19 38.17 38.17 3.1K
15:45 38.20 38.20 38.15 38.15 3.6K
15:46 38.16 38.16 38.13 38.13 3.1K
15:47 38.13 38.13 38.13 38.13 1.6K
15:48 38.16 38.16 38.13 38.13 3.9K
15:49 38.13 38.13 38.10 38.10 10.7K
15:50 38.10 38.17 38.10 38.17 6.8K
15:51 38.17 38.17 38.13 38.15 2.3K
15:52 38.13 38.16 38.13 38.14 4.3K
15:53 38.15 38.18 38.15 38.16 5.1K
15:54 38.17 38.18 38.15 38.16 3.8K
15:55 38.16 38.27 38.16 38.27 9.5K
15:56 38.25 38.25 38.20 38.21 9.9K
15:57 38.22 38.24 38.20 38.20 11.0K
15:58 38.20 38.24 38.20 38.24 12.1K
15:59 38.24 38.26 38.21 38.25 13.6K
16:00 38.23 38.28 38.23 38.27 115.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available