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 38.39 38.60 38.39 38.39 4.2K
09:32 38.39 38.39 38.39 38.39 0.1K
09:33 38.39 38.39 38.39 38.39 0.0K
09:34 38.41 38.41 38.41 38.41 1.2K
09:35 38.34 38.50 38.34 38.50 0.4K
09:36 38.50 38.50 38.33 38.33 0.3K
09:37 38.33 38.68 38.33 38.68 0.4K
09:38 38.68 38.69 38.68 38.69 2.1K
09:39 38.69 38.74 38.69 38.74 0.9K
09:40 38.74 38.74 38.61 38.61 0.9K
09:41 38.82 38.82 38.56 38.56 0.5K
09:42 38.56 38.74 38.56 38.74 0.9K
09:43 38.74 38.74 38.74 38.74 0.0K
09:44 38.74 38.74 38.65 38.65 0.7K
09:45 38.65 38.65 38.65 38.65 0.0K
09:46 38.65 38.72 38.65 38.72 0.2K
09:47 38.72 38.72 38.72 38.72 0.1K
09:48 38.72 38.72 38.72 38.72 0.0K
09:49 38.72 38.72 38.72 38.72 0.3K
09:50 38.72 38.72 38.72 38.72 0.2K
09:51 38.72 38.72 38.70 38.70 0.2K
09:52 38.69 38.79 38.69 38.79 2.3K
09:53 38.71 38.77 38.71 38.77 0.6K
09:54 38.96 38.96 38.72 38.79 22.6K
09:55 38.79 38.79 38.78 38.78 1.0K
09:56 38.78 38.78 38.77 38.77 1.1K
09:57 38.77 38.80 38.77 38.80 0.2K
09:58 38.80 38.80 38.80 38.80 1.4K
09:59 38.80 38.92 38.80 38.89 1.3K
10:00 38.92 38.92 38.92 38.92 0.6K
10:01 38.89 38.89 38.85 38.85 1.7K
10:02 38.83 38.83 38.83 38.83 1.2K
10:03 38.83 38.94 38.83 38.94 4.1K
10:04 38.94 38.94 38.94 38.94 0.3K
10:05 39.00 39.00 38.95 38.95 1.7K
10:06 38.95 38.95 38.95 38.95 0.0K
10:07 38.95 38.95 38.93 38.93 1.3K
10:08 38.93 39.01 38.93 39.01 1.3K
10:09 39.04 39.08 39.04 39.08 0.5K
10:10 39.06 39.12 39.06 39.12 1.3K
10:11 39.05 39.05 38.99 38.99 0.4K
10:12 39.05 39.05 39.02 39.02 1.7K
10:13 39.02 39.02 39.02 39.02 0.1K
10:14 39.10 39.20 39.10 39.16 1.1K
10:15 39.16 39.16 39.16 39.16 0.1K
10:16 39.16 39.16 39.12 39.14 1.2K
10:17 39.07 39.10 39.07 39.07 3.3K
10:18 39.07 39.12 39.07 39.12 1.2K
10:19 39.11 39.11 38.99 38.99 3.3K
10:20 38.99 39.01 38.99 38.99 0.8K
10:21 39.01 39.03 38.98 39.01 1.2K
10:22 39.01 39.09 39.01 39.09 1.4K
10:23 39.09 39.10 39.09 39.10 0.6K
10:24 39.11 39.12 39.11 39.12 0.6K
10:25 39.12 39.12 39.11 39.12 0.9K
10:26 39.12 39.12 39.12 39.12 0.4K
10:27 39.08 39.08 39.08 39.08 0.7K
10:28 39.08 39.12 39.08 39.12 0.6K
10:29 39.12 39.12 39.12 39.12 4.1K
10:30 39.12 39.12 39.07 39.07 1.6K
10:31 39.05 39.08 39.05 39.08 2.9K
10:32 39.07 39.08 39.07 39.08 0.4K
10:33 39.08 39.08 39.08 39.08 0.1K
10:34 39.08 39.08 39.00 39.00 2.5K
10:35 39.00 39.00 39.00 39.00 0.2K
10:36 39.00 39.00 38.97 38.97 0.2K
10:37 38.97 39.01 38.97 39.01 0.5K
10:38 38.95 38.95 38.95 38.95 1.3K
10:39 38.95 38.95 38.91 38.91 1.0K
10:40 38.91 38.91 38.91 38.91 1.1K
10:41 38.91 38.91 38.91 38.91 0.1K
10:42 38.85 38.85 38.85 38.85 0.3K
10:43 38.85 38.85 38.85 38.85 0.1K
10:44 38.83 38.87 38.83 38.87 4.0K
10:45 38.87 38.87 38.87 38.87 0.6K
10:46 38.87 38.88 38.85 38.88 1.1K
10:47 38.88 38.92 38.88 38.92 0.8K
10:48 38.92 38.92 38.91 38.91 0.6K
10:49 38.91 38.91 38.91 38.91 0.6K
10:50 38.91 38.91 38.91 38.91 0.4K
10:51 38.91 38.91 38.90 38.90 3.8K
10:52 38.90 38.90 38.90 38.90 1.1K
10:53 38.93 39.00 38.93 38.95 2.7K
10:54 38.95 38.95 38.95 38.95 0.3K
10:55 38.98 39.06 38.98 39.06 4.0K
10:56 39.06 39.06 39.01 39.01 0.4K
10:57 39.01 39.01 39.01 39.01 0.0K
10:58 39.05 39.05 39.05 39.05 0.4K
10:59 39.05 39.05 38.99 38.99 2.3K
11:00 38.99 39.01 38.99 39.01 0.4K
11:01 39.01 39.01 39.01 39.01 0.2K
11:02 39.01 39.01 38.97 38.97 0.4K
11:03 38.97 38.97 38.97 38.97 0.1K
11:04 38.97 39.01 38.97 39.01 1.0K
11:05 39.01 39.02 39.01 39.02 0.2K
11:06 39.01 39.05 39.01 39.05 1.8K
11:07 39.05 39.07 39.05 39.07 2.0K
11:08 39.07 39.07 39.07 39.07 0.2K
11:09 39.10 39.10 39.10 39.10 1.9K
11:10 39.10 39.10 39.10 39.10 0.2K
11:11 39.10 39.10 39.10 39.10 0.3K
11:12 39.10 39.11 39.10 39.11 0.5K
11:13 39.11 39.13 39.11 39.13 1.7K
11:14 39.12 39.12 39.12 39.12 1.0K
11:15 39.12 39.12 39.12 39.12 0.1K
11:16 39.12 39.15 39.11 39.11 2.2K
11:17 39.09 39.09 39.09 39.09 0.2K
11:18 39.09 39.09 39.09 39.09 0.1K
11:19 39.09 39.09 39.08 39.08 0.6K
11:20 39.08 39.08 39.08 39.08 1.7K
11:21 39.14 39.14 39.14 39.14 0.6K
11:22 39.14 39.17 39.14 39.17 0.9K
11:23 39.17 39.17 39.14 39.14 0.3K
11:24 39.14 39.14 39.14 39.14 0.6K
11:25 39.14 39.21 39.14 39.21 2.4K
11:26 39.19 39.19 39.15 39.15 2.3K
11:27 39.15 39.15 39.15 39.15 0.6K
11:28 39.15 39.19 39.15 39.16 3.3K
11:29 39.16 39.18 39.16 39.18 0.8K
11:30 39.18 39.21 39.18 39.21 0.4K
11:31 39.18 39.18 39.18 39.18 1.4K
11:32 39.18 39.18 39.11 39.11 1.6K
11:33 39.11 39.11 39.11 39.11 0.2K
11:34 39.07 39.07 39.06 39.06 0.9K
11:35 39.06 39.06 39.06 39.06 0.0K
11:36 39.06 39.07 39.06 39.06 0.8K
11:37 39.06 39.06 39.06 39.06 0.6K
11:38 39.06 39.06 39.06 39.06 0.0K
11:39 39.06 39.06 39.06 39.06 0.1K
11:40 39.06 39.06 39.06 39.06 0.1K
11:41 39.13 39.13 39.13 39.13 1.0K
11:42 39.15 39.15 39.15 39.15 0.3K
11:43 39.13 39.18 39.13 39.18 2.5K
11:44 39.18 39.20 39.18 39.20 0.2K
11:45 39.20 39.20 39.20 39.20 0.3K
11:46 39.20 39.20 39.20 39.20 0.0K
11:47 39.20 39.24 39.20 39.24 1.2K
11:48 39.23 39.23 39.23 39.23 0.4K
11:49 39.23 39.23 39.23 39.23 0.3K
11:50 39.21 39.25 39.18 39.25 1.5K
11:51 39.25 39.27 39.25 39.27 8.7K
11:52 39.27 39.27 39.21 39.21 1.5K
11:53 39.21 39.21 39.13 39.15 1.2K
11:54 39.15 39.15 39.15 39.15 0.3K
11:55 39.15 39.15 39.15 39.15 0.1K
11:56 39.15 39.15 39.15 39.15 0.1K
11:57 39.15 39.15 39.15 39.15 0.0K
11:58 39.15 39.15 39.15 39.15 0.1K
11:59 39.15 39.17 39.15 39.17 0.5K
12:00 39.17 39.17 39.17 39.17 0.1K
12:01 39.15 39.15 39.15 39.15 0.5K
12:02 39.15 39.17 39.15 39.17 0.9K
12:03 39.17 39.20 39.17 39.20 0.2K
12:04 39.20 39.20 39.10 39.10 2.6K
12:05 39.10 39.10 39.10 39.10 0.3K
12:06 39.10 39.10 39.09 39.09 0.2K
12:07 39.09 39.09 39.09 39.09 0.0K
12:08 39.09 39.09 39.09 39.09 0.1K
12:09 39.09 39.09 39.08 39.08 1.2K
12:10 39.08 39.08 39.08 39.08 0.2K
12:11 39.08 39.08 39.08 39.08 0.3K
12:12 39.08 39.08 39.05 39.05 0.4K
12:13 39.05 39.05 39.05 39.05 0.0K
12:14 39.05 39.05 39.05 39.05 0.3K
12:15 39.10 39.10 39.10 39.10 0.3K
12:16 39.10 39.10 39.10 39.10 0.2K
12:17 39.10 39.10 39.06 39.06 0.6K
12:18 39.06 39.06 39.06 39.06 0.2K
12:19 39.06 39.06 39.04 39.04 1.2K
12:20 39.04 39.04 39.01 39.01 4.5K
12:21 39.01 39.08 39.01 39.08 1.4K
12:22 39.08 39.08 39.08 39.08 0.0K
12:23 39.08 39.09 39.08 39.09 0.5K
12:24 39.09 39.09 39.09 39.09 0.2K
12:25 39.09 39.09 39.09 39.09 0.5K
12:26 39.09 39.09 39.09 39.09 0.1K
12:27 39.09 39.09 39.09 39.09 1.1K
12:28 39.09 39.19 39.09 39.19 0.8K
12:29 39.19 39.19 39.19 39.19 0.3K
12:30 39.19 39.19 39.19 39.19 0.5K
12:31 39.19 39.19 39.19 39.19 0.2K
12:32 39.19 39.19 39.15 39.15 0.5K
12:33 39.19 39.19 39.19 39.19 7.7K
12:34 39.19 39.22 39.19 39.22 2.6K
12:35 39.22 39.25 39.22 39.25 0.4K
12:36 39.25 39.25 39.22 39.22 0.3K
12:37 39.22 39.23 39.22 39.23 0.6K
12:38 39.23 39.23 39.23 39.23 0.6K
12:39 39.23 39.23 39.23 39.23 2.1K
12:40 39.23 39.25 39.23 39.24 1.8K
12:41 39.24 39.25 39.24 39.25 3.2K
12:42 39.25 39.28 39.25 39.28 1.4K
12:43 39.28 39.28 39.28 39.28 0.0K
12:44 39.28 39.29 39.28 39.29 1.0K
12:45 39.29 39.29 39.29 39.29 0.1K
12:46 39.29 39.29 39.29 39.29 0.2K
12:47 39.29 39.29 39.26 39.26 0.2K
12:48 39.26 39.26 39.26 39.26 0.2K
12:49 39.26 39.26 39.23 39.23 2.6K
12:50 39.23 39.23 39.23 39.23 0.2K
12:51 39.27 39.27 39.24 39.24 7.7K
12:52 39.24 39.24 39.21 39.21 1.9K
12:53 39.21 39.21 39.14 39.14 1.3K
12:54 39.17 39.17 39.17 39.17 0.6K
12:55 39.17 39.22 39.17 39.22 1.5K
12:56 39.22 39.24 39.22 39.24 1.0K
12:57 39.24 39.25 39.24 39.25 0.3K
12:58 39.25 39.25 39.25 39.25 0.2K
12:59 39.25 39.25 39.25 39.25 0.1K
13:00 39.24 39.24 39.24 39.24 0.3K
13:01 39.24 39.24 39.23 39.23 1.2K
13:02 39.23 39.23 39.23 39.23 0.0K
13:03 39.23 39.23 39.23 39.23 1.7K
13:04 39.23 39.23 39.23 39.23 0.3K
13:05 39.23 39.31 39.23 39.31 0.2K
13:06 39.31 39.36 39.31 39.36 2.6K
13:07 39.31 39.31 39.31 39.31 0.3K
13:08 39.31 39.33 39.31 39.33 0.3K
13:09 39.33 39.33 39.30 39.30 0.3K
13:10 39.31 39.31 39.31 39.31 0.1K
13:11 39.31 39.31 39.28 39.28 0.3K
13:12 39.31 39.31 39.31 39.31 0.5K
13:13 39.31 39.32 39.31 39.32 0.3K
13:14 39.32 39.32 39.29 39.29 2.5K
13:15 39.29 39.29 39.29 39.29 0.3K
13:16 39.29 39.36 39.29 39.36 1.8K
13:17 39.36 39.36 39.36 39.36 0.9K
13:18 39.36 39.36 39.36 39.36 0.0K
13:19 39.36 39.36 39.36 39.36 0.1K
13:20 39.36 39.36 39.36 39.36 0.4K
13:21 39.36 39.39 39.36 39.39 0.6K
13:22 39.39 39.39 39.35 39.35 1.8K
13:23 39.35 39.35 39.32 39.32 0.3K
13:24 39.35 39.35 39.35 39.35 0.3K
13:25 39.35 39.35 39.35 39.35 0.1K
13:26 39.33 39.33 39.33 39.33 0.1K
13:27 39.33 39.35 39.33 39.35 0.2K
13:28 39.38 39.38 39.38 39.38 0.3K
13:29 39.38 39.38 39.38 39.38 0.3K
13:30 39.38 39.38 39.38 39.38 0.2K
13:31 39.38 39.38 39.35 39.38 1.7K
13:32 39.38 39.39 39.38 39.39 1.8K
13:33 39.39 39.39 39.39 39.39 1.3K
13:34 39.39 39.39 39.37 39.37 0.4K
13:35 39.37 39.39 39.37 39.39 0.5K
13:36 39.39 39.39 39.39 39.39 0.5K
13:37 39.39 39.39 39.39 39.39 0.2K
13:38 39.39 39.39 39.35 39.39 0.6K
13:39 39.39 39.40 39.39 39.40 1.2K
13:40 39.40 39.40 39.40 39.40 0.4K
13:41 39.40 39.40 39.40 39.40 0.2K
13:42 39.40 39.40 39.32 39.32 1.4K
13:43 39.32 39.36 39.32 39.32 0.3K
13:44 39.28 39.28 39.28 39.28 0.8K
13:45 39.28 39.28 39.28 39.28 0.2K
13:46 39.28 39.28 39.28 39.28 0.4K
13:47 39.28 39.28 39.22 39.26 6.7K
13:48 39.26 39.26 39.25 39.25 1.2K
13:49 39.25 39.27 39.25 39.27 0.7K
13:50 39.27 39.28 39.25 39.25 2.7K
13:51 39.25 39.26 39.22 39.26 0.8K
13:52 39.25 39.25 39.24 39.24 0.6K
13:53 39.24 39.24 39.24 39.24 0.2K
13:54 39.21 39.21 39.21 39.21 0.7K
13:55 39.24 39.24 39.23 39.23 1.6K
13:56 39.23 39.23 39.23 39.23 0.3K
13:57 39.23 39.23 39.23 39.23 1.0K
13:58 39.23 39.23 39.23 39.23 1.6K
13:59 39.23 39.25 39.23 39.25 0.5K
14:00 39.25 39.25 39.25 39.25 0.1K
14:01 39.25 39.25 39.25 39.25 0.2K
14:02 39.25 39.25 39.23 39.24 0.6K
14:03 39.24 39.25 39.24 39.25 1.1K
14:04 39.25 39.25 39.25 39.25 1.0K
14:05 39.25 39.28 39.25 39.28 1.2K
14:06 39.25 39.28 39.25 39.28 1.3K
14:07 39.28 39.28 39.28 39.28 0.2K
14:08 39.28 39.28 39.28 39.28 0.1K
14:09 39.28 39.28 39.28 39.28 0.2K
14:10 39.28 39.28 39.28 39.28 0.1K
14:11 39.28 39.28 39.28 39.28 0.1K
14:12 39.28 39.31 39.28 39.31 1.6K
14:13 39.33 39.33 39.31 39.31 1.1K
14:14 39.31 39.31 39.31 39.31 0.5K
14:15 39.31 39.31 39.31 39.31 0.7K
14:16 39.28 39.28 39.28 39.28 0.2K
14:17 39.28 39.28 39.28 39.28 0.2K
14:18 39.28 39.28 39.28 39.28 0.4K
14:19 39.28 39.28 39.28 39.28 0.3K
14:20 39.28 39.29 39.28 39.29 0.4K
14:21 39.29 39.29 39.29 39.29 0.1K
14:22 39.29 39.29 39.24 39.26 0.4K
14:23 39.26 39.26 39.26 39.26 0.1K
14:24 39.26 39.26 39.26 39.26 0.1K
14:25 39.26 39.26 39.26 39.26 0.4K
14:26 39.26 39.26 39.25 39.25 3.6K
14:27 39.25 39.27 39.25 39.27 0.7K
14:28 39.25 39.27 39.25 39.27 0.9K
14:29 39.27 39.27 39.27 39.27 0.3K
14:30 39.27 39.27 39.27 39.27 0.3K
14:31 39.27 39.27 39.27 39.27 0.1K
14:32 39.27 39.27 39.26 39.26 1.2K
14:33 39.25 39.25 39.25 39.25 0.1K
14:34 39.28 39.28 39.28 39.28 0.3K
14:35 39.28 39.28 39.28 39.28 0.3K
14:36 39.27 39.29 39.27 39.29 1.6K
14:37 39.29 39.30 39.29 39.30 1.0K
14:38 39.30 39.30 39.28 39.28 0.9K
14:39 39.28 39.32 39.28 39.32 1.7K
14:40 39.32 39.33 39.32 39.33 0.2K
14:41 39.33 39.33 39.31 39.31 1.0K
14:42 39.31 39.33 39.29 39.33 0.6K
14:43 39.33 39.33 39.33 39.33 0.3K
14:44 39.33 39.33 39.31 39.31 0.8K
14:45 39.31 39.31 39.31 39.31 0.2K
14:46 39.31 39.31 39.31 39.31 0.3K
14:47 39.33 39.33 39.33 39.33 0.3K
14:48 39.33 39.33 39.28 39.28 1.5K
14:49 39.28 39.28 39.28 39.28 0.1K
14:50 39.28 39.31 39.27 39.27 1.3K
14:51 39.28 39.28 39.22 39.22 3.0K
14:52 39.14 39.14 39.07 39.07 5.8K
14:53 39.07 39.13 39.07 39.12 5.2K
14:54 39.09 39.09 39.09 39.09 0.7K
14:55 39.09 39.15 39.09 39.12 1.2K
14:56 39.12 39.12 39.09 39.09 1.5K
14:57 39.09 39.13 39.09 39.13 1.5K
14:58 39.13 39.13 39.13 39.13 0.8K
14:59 39.13 39.13 39.09 39.09 1.5K
15:00 39.09 39.11 39.09 39.11 0.6K
15:01 39.09 39.09 39.04 39.04 1.3K
15:02 39.04 39.04 39.01 39.01 0.7K
15:03 39.01 39.03 39.01 39.03 2.2K
15:04 39.03 39.10 39.03 39.08 1.7K
15:05 39.08 39.09 39.08 39.09 1.1K
15:06 39.11 39.13 39.11 39.13 2.0K
15:07 39.13 39.14 39.13 39.14 0.6K
15:08 39.14 39.14 39.11 39.11 1.7K
15:09 39.11 39.11 39.11 39.11 0.5K
15:10 39.11 39.11 39.07 39.09 3.1K
15:11 39.09 39.09 39.06 39.06 1.2K
15:12 39.08 39.08 39.08 39.08 0.6K
15:13 39.08 39.08 39.07 39.07 1.3K
15:14 39.09 39.11 39.09 39.11 3.8K
15:15 39.11 39.11 39.11 39.11 0.6K
15:16 39.09 39.11 39.08 39.11 3.0K
15:17 39.11 39.11 39.11 39.11 1.3K
15:18 39.11 39.11 39.11 39.11 0.2K
15:19 39.12 39.14 39.09 39.09 1.4K
15:20 39.09 39.09 39.09 39.09 0.9K
15:21 39.09 39.09 39.08 39.09 0.7K
15:22 39.08 39.09 39.08 39.09 0.5K
15:23 39.09 39.09 39.07 39.09 1.0K
15:24 39.09 39.09 39.08 39.08 1.9K
15:25 39.08 39.08 39.07 39.07 4.7K
15:26 39.07 39.10 39.07 39.10 1.4K
15:27 39.10 39.10 39.07 39.07 0.6K
15:28 39.07 39.08 39.07 39.07 0.8K
15:29 39.09 39.09 39.07 39.07 1.8K
15:30 39.07 39.09 39.07 39.07 0.8K
15:31 39.09 39.11 39.09 39.11 1.4K
15:32 39.10 39.11 39.10 39.11 2.0K
15:33 39.05 39.09 39.05 39.09 2.7K
15:34 39.09 39.11 39.09 39.10 1.6K
15:35 39.10 39.11 39.09 39.09 1.4K
15:36 39.09 39.09 39.07 39.09 1.6K
15:37 39.09 39.10 39.09 39.10 1.5K
15:38 39.10 39.12 39.10 39.12 1.8K
15:39 39.12 39.12 39.10 39.10 2.0K
15:40 39.08 39.12 39.08 39.10 2.6K
15:41 39.13 39.13 39.13 39.13 2.0K
15:42 39.13 39.13 39.10 39.10 1.4K
15:43 39.12 39.12 39.10 39.12 2.5K
15:44 39.12 39.14 39.12 39.14 2.2K
15:45 39.15 39.15 39.11 39.11 1.8K
15:46 39.11 39.15 39.11 39.15 3.6K
15:47 39.15 39.15 39.15 39.15 1.8K
15:48 39.15 39.15 39.11 39.11 2.4K
15:49 39.11 39.11 39.11 39.11 2.8K
15:50 39.11 39.13 39.11 39.13 6.1K
15:51 39.13 39.15 39.10 39.11 4.1K
15:52 39.10 39.11 39.10 39.11 8.3K
15:53 39.11 39.11 39.03 39.05 6.7K
15:54 39.05 39.06 39.05 39.06 2.4K
15:55 39.07 39.07 39.01 39.01 4.2K
15:56 38.98 39.02 38.98 39.02 8.3K
15:57 38.98 39.01 38.95 38.95 6.9K
15:58 38.94 38.96 38.92 38.96 10.9K
15:59 38.96 38.96 38.91 38.92 10.2K
16:00 38.93 38.98 38.93 38.97 192.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available