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 38.62 38.98 38.62 38.83 19.1K
09:32 38.83 38.83 38.71 38.71 0.3K
09:33 38.83 38.83 38.73 38.73 1.2K
09:34 38.80 38.80 38.74 38.74 2.5K
09:35 38.74 38.74 38.67 38.67 1.8K
09:36 38.67 38.67 38.40 38.40 2.1K
09:37 38.40 38.40 38.40 38.40 0.1K
09:38 38.40 38.40 38.40 38.40 0.0K
09:39 38.40 38.44 38.40 38.44 0.3K
09:40 38.44 38.44 38.44 38.44 0.0K
09:41 38.44 38.59 38.44 38.59 0.3K
09:42 38.59 38.59 38.59 38.59 0.1K
09:43 38.59 38.59 38.44 38.44 0.3K
09:44 38.58 38.58 38.56 38.56 2.1K
09:45 38.56 38.56 38.56 38.56 0.1K
09:46 38.56 38.56 38.56 38.56 0.1K
09:47 38.64 38.64 38.64 38.64 1.8K
09:48 38.74 38.74 38.59 38.73 0.6K
09:49 38.73 38.73 38.73 38.73 0.0K
09:50 38.59 38.59 38.47 38.47 4.1K
09:51 38.47 38.62 38.47 38.62 0.3K
09:52 38.62 38.62 38.62 38.62 0.4K
09:53 38.62 38.62 38.62 38.62 0.0K
09:54 38.62 38.70 38.48 38.62 1.0K
09:55 38.62 38.62 38.54 38.54 1.0K
09:56 38.54 38.54 38.54 38.54 3.2K
09:57 38.54 38.54 38.54 38.54 0.4K
09:58 38.54 38.54 38.54 38.54 0.0K
09:59 38.54 38.54 38.54 38.54 0.2K
10:00 38.54 38.61 38.54 38.61 0.3K
10:01 38.61 38.64 38.61 38.64 16.0K
10:02 38.64 38.64 38.64 38.64 1.6K
10:03 38.64 38.64 38.64 38.64 0.5K
10:04 38.58 38.65 38.58 38.65 1.6K
10:05 38.65 38.68 38.65 38.68 0.9K
10:06 38.68 38.68 38.68 38.68 0.2K
10:07 38.68 38.68 38.68 38.68 0.1K
10:08 38.68 38.68 38.68 38.68 0.1K
10:09 38.68 38.68 38.68 38.68 0.0K
10:10 38.68 38.68 38.68 38.68 0.0K
10:11 38.68 38.68 38.68 38.68 0.2K
10:12 38.68 38.68 38.68 38.68 0.1K
10:13 38.68 38.75 38.68 38.75 0.2K
10:14 38.75 38.75 38.75 38.75 0.0K
10:15 38.75 38.79 38.75 38.79 0.2K
10:16 38.79 38.79 38.79 38.79 0.0K
10:17 38.79 38.79 38.79 38.79 0.2K
10:18 38.79 38.79 38.79 38.79 0.3K
10:19 38.79 38.79 38.72 38.72 0.2K
10:20 38.76 38.76 38.76 38.76 0.2K
10:21 38.76 38.76 38.76 38.76 0.0K
10:22 38.76 38.76 38.76 38.76 0.0K
10:23 38.76 38.76 38.76 38.76 0.1K
10:24 38.76 38.82 38.76 38.82 0.3K
10:25 38.82 38.82 38.81 38.81 0.7K
10:26 38.81 38.81 38.76 38.76 0.2K
10:27 38.76 38.76 38.76 38.76 1.1K
10:28 38.76 38.76 38.76 38.76 0.2K
10:29 38.76 38.76 38.76 38.76 0.1K
10:30 38.76 38.87 38.76 38.87 0.4K
10:31 38.87 38.87 38.82 38.82 0.5K
10:32 38.82 38.89 38.82 38.89 0.3K
10:33 38.89 38.89 38.89 38.89 0.0K
10:34 38.89 38.89 38.89 38.89 0.0K
10:35 38.89 38.89 38.85 38.85 1.9K
10:36 38.88 38.91 38.88 38.91 1.7K
10:37 38.91 38.91 38.87 38.87 1.7K
10:38 38.85 38.87 38.81 38.81 0.5K
10:39 38.82 38.82 38.82 38.82 0.7K
10:40 38.82 38.82 38.82 38.82 0.1K
10:41 38.82 38.82 38.82 38.82 0.1K
10:42 38.82 38.82 38.82 38.82 0.1K
10:43 38.82 38.82 38.82 38.82 0.1K
10:44 38.82 38.82 38.82 38.82 0.1K
10:45 38.82 38.82 38.82 38.82 0.2K
10:46 38.82 38.82 38.82 38.82 0.2K
10:47 38.82 38.82 38.82 38.82 0.1K
10:48 38.82 38.82 38.82 38.82 0.5K
10:49 38.82 38.82 38.77 38.77 0.2K
10:50 38.77 38.77 38.77 38.77 0.2K
10:51 38.83 38.89 38.81 38.89 3.6K
10:52 38.89 38.90 38.89 38.90 0.3K
10:53 38.95 38.95 38.95 38.95 0.5K
10:54 38.92 38.92 38.92 38.92 0.8K
10:55 38.92 38.92 38.92 38.92 0.4K
10:56 38.92 38.92 38.92 38.92 0.1K
10:57 38.92 38.92 38.92 38.92 0.2K
10:58 38.92 38.97 38.90 38.97 0.8K
10:59 38.97 38.97 38.97 38.97 0.9K
11:00 38.97 38.97 38.97 38.97 0.1K
11:01 38.97 38.97 38.97 38.97 0.1K
11:02 38.97 38.97 38.91 38.91 0.2K
11:03 38.91 38.96 38.91 38.96 0.7K
11:04 38.95 38.95 38.95 38.95 1.9K
11:05 38.95 38.95 38.95 38.95 1.6K
11:06 38.95 38.95 38.95 38.95 0.0K
11:07 38.95 38.95 38.95 38.95 0.0K
11:08 38.95 38.95 38.85 38.85 0.5K
11:09 38.85 38.92 38.85 38.92 0.4K
11:10 38.92 38.92 38.92 38.92 0.6K
11:11 38.92 38.92 38.92 38.92 0.0K
11:12 38.85 38.91 38.82 38.91 3.6K
11:13 38.91 38.91 38.91 38.91 0.0K
11:14 38.91 38.91 38.84 38.84 0.2K
11:15 38.84 38.84 38.83 38.83 0.2K
11:16 38.83 38.85 38.83 38.83 0.4K
11:17 38.92 38.92 38.84 38.84 0.6K
11:18 38.90 38.90 38.84 38.84 1.1K
11:19 38.83 38.83 38.83 38.83 0.2K
11:20 38.83 38.88 38.83 38.83 0.5K
11:21 38.83 38.86 38.83 38.86 1.4K
11:22 38.86 38.86 38.86 38.86 0.1K
11:23 38.86 38.86 38.86 38.86 0.0K
11:24 38.86 38.86 38.86 38.86 0.9K
11:25 38.86 38.86 38.84 38.84 1.5K
11:26 38.84 38.84 38.83 38.83 0.3K
11:27 38.83 38.83 38.83 38.83 0.1K
11:28 38.83 38.83 38.83 38.83 0.0K
11:29 38.83 38.91 38.83 38.91 0.9K
11:30 38.91 38.95 38.91 38.95 0.8K
11:31 38.95 38.95 38.95 38.95 0.2K
11:32 38.95 38.95 38.95 38.95 0.1K
11:33 38.90 38.98 38.90 38.98 0.5K
11:34 38.93 38.99 38.93 38.99 0.6K
11:35 38.99 38.99 38.99 38.99 0.0K
11:36 38.99 38.99 38.98 38.98 0.7K
11:37 38.98 38.98 38.98 38.98 0.4K
11:38 38.98 38.98 38.98 38.98 0.1K
11:39 38.98 38.98 38.98 38.98 0.0K
11:40 39.00 39.00 38.95 38.95 0.6K
11:41 38.95 38.95 38.95 38.95 0.4K
11:42 38.95 38.95 38.95 38.95 0.3K
11:43 38.94 38.94 38.94 38.94 1.2K
11:44 38.94 38.94 38.94 38.94 0.1K
11:45 38.94 38.94 38.91 38.91 0.4K
11:46 38.91 38.91 38.91 38.91 0.1K
11:47 38.91 38.91 38.90 38.90 0.4K
11:48 38.91 38.91 38.91 38.91 0.4K
11:49 38.91 38.91 38.90 38.90 1.6K
11:50 38.90 38.90 38.90 38.90 0.1K
11:51 38.90 38.93 38.90 38.93 0.2K
11:52 38.88 38.88 38.88 38.88 0.8K
11:53 38.84 38.84 38.84 38.84 0.2K
11:54 38.84 38.84 38.82 38.82 0.5K
11:55 38.82 38.87 38.82 38.87 2.6K
11:56 38.87 38.87 38.87 38.87 0.0K
11:57 38.87 38.87 38.82 38.82 0.2K
11:58 38.85 38.85 38.85 38.85 0.1K
11:59 38.85 38.85 38.85 38.85 0.1K
12:00 38.85 38.85 38.85 38.85 0.1K
12:01 38.85 38.85 38.85 38.85 0.5K
12:02 38.85 38.85 38.85 38.85 0.3K
12:03 38.85 38.85 38.84 38.84 0.7K
12:04 38.84 38.85 38.84 38.85 2.9K
12:05 38.85 38.85 38.85 38.85 0.5K
12:06 38.85 38.85 38.85 38.85 0.1K
12:07 38.85 38.85 38.85 38.85 0.0K
12:08 38.85 38.85 38.85 38.85 0.1K
12:09 38.85 38.90 38.85 38.90 0.2K
12:10 38.90 38.90 38.90 38.90 0.0K
12:11 38.90 38.90 38.90 38.90 0.1K
12:12 38.90 38.90 38.90 38.90 0.1K
12:13 38.90 38.90 38.90 38.90 0.1K
12:14 38.92 38.92 38.92 38.92 0.3K
12:15 38.92 38.92 38.92 38.92 0.1K
12:16 38.92 38.92 38.90 38.90 0.6K
12:17 38.90 38.90 38.90 38.90 0.8K
12:18 38.81 38.81 38.80 38.80 1.1K
12:19 38.80 38.80 38.79 38.79 0.3K
12:20 38.79 38.81 38.79 38.81 0.2K
12:21 38.79 38.79 38.79 38.79 0.8K
12:22 38.79 38.79 38.79 38.79 0.2K
12:23 38.79 38.79 38.79 38.79 0.0K
12:24 38.79 38.83 38.79 38.83 0.9K
12:25 38.83 38.83 38.83 38.83 0.3K
12:26 38.83 38.83 38.83 38.83 0.1K
12:27 38.83 38.83 38.83 38.83 0.7K
12:28 38.85 38.85 38.85 38.85 0.2K
12:29 38.85 38.85 38.85 38.85 0.1K
12:30 38.85 38.89 38.85 38.89 0.2K
12:31 38.89 38.89 38.89 38.89 0.1K
12:32 38.89 38.89 38.89 38.89 0.0K
12:33 38.89 38.89 38.89 38.89 0.0K
12:34 38.84 38.84 38.84 38.84 0.5K
12:35 38.84 38.84 38.84 38.84 0.2K
12:36 38.84 38.84 38.84 38.84 0.0K
12:37 38.88 38.88 38.88 38.88 0.3K
12:38 38.83 38.83 38.83 38.83 0.1K
12:39 38.83 38.83 38.83 38.83 0.0K
12:40 38.83 38.83 38.80 38.80 2.2K
12:41 38.80 38.80 38.76 38.76 0.4K
12:42 38.76 38.77 38.76 38.77 1.1K
12:43 38.77 38.77 38.77 38.77 0.0K
12:44 38.77 38.77 38.70 38.70 3.2K
12:45 38.70 38.70 38.70 38.70 0.2K
12:46 38.70 38.70 38.70 38.70 0.0K
12:47 38.70 38.70 38.68 38.68 0.6K
12:48 38.72 38.72 38.72 38.72 0.3K
12:49 38.72 38.72 38.69 38.69 1.0K
12:50 38.69 38.69 38.69 38.69 0.2K
12:51 38.69 38.71 38.69 38.71 0.9K
12:52 38.72 38.72 38.72 38.72 1.3K
12:53 38.72 38.74 38.72 38.74 1.7K
12:54 38.72 38.72 38.72 38.72 0.2K
12:55 38.72 38.73 38.72 38.73 0.3K
12:56 38.73 38.73 38.73 38.73 1.4K
12:57 38.74 38.74 38.74 38.74 0.4K
12:58 38.74 38.74 38.71 38.71 1.0K
12:59 38.72 38.72 38.72 38.72 0.2K
13:00 38.71 38.71 38.71 38.71 0.2K
13:01 38.71 38.75 38.67 38.67 1.4K
13:02 38.67 38.67 38.67 38.67 0.0K
13:03 38.67 38.67 38.67 38.67 0.2K
13:04 38.71 38.71 38.71 38.71 0.7K
13:05 38.76 38.76 38.76 38.76 1.8K
13:06 38.76 38.78 38.76 38.78 0.2K
13:07 38.78 38.78 38.75 38.75 0.3K
13:08 38.75 38.87 38.75 38.87 1.3K
13:09 38.85 38.85 38.85 38.85 0.3K
13:10 38.84 38.84 38.84 38.84 0.2K
13:11 38.84 38.84 38.81 38.81 0.6K
13:12 38.81 38.81 38.81 38.81 0.2K
13:13 38.84 38.84 38.84 38.84 0.5K
13:14 38.84 38.84 38.84 38.84 0.2K
13:15 38.84 38.84 38.84 38.84 0.0K
13:16 38.84 38.85 38.84 38.85 0.3K
13:17 38.85 38.88 38.83 38.83 0.7K
13:18 38.83 38.87 38.83 38.87 0.4K
13:19 38.87 38.87 38.87 38.87 0.2K
13:20 38.80 38.83 38.80 38.83 0.8K
13:21 38.83 38.83 38.83 38.83 0.2K
13:22 38.83 38.83 38.83 38.83 0.5K
13:23 38.83 38.83 38.78 38.78 0.3K
13:24 38.78 38.82 38.78 38.82 0.4K
13:25 38.82 38.86 38.82 38.86 0.3K
13:26 38.86 38.86 38.86 38.86 0.2K
13:27 38.86 38.86 38.86 38.86 0.6K
13:28 38.86 38.86 38.85 38.85 1.3K
13:29 38.85 38.85 38.85 38.85 0.3K
13:30 38.85 38.85 38.82 38.82 0.4K
13:31 38.82 38.96 38.81 38.93 7.6K
13:32 38.93 38.93 38.93 38.93 0.1K
13:33 38.93 38.93 38.93 38.93 0.2K
13:34 38.93 38.93 38.93 38.93 1.4K
13:35 38.93 38.93 38.93 38.93 0.1K
13:36 38.93 38.93 38.93 38.93 0.1K
13:37 38.93 38.93 38.91 38.91 0.2K
13:38 38.91 38.91 38.91 38.91 0.7K
13:39 38.93 39.04 38.93 39.04 7.6K
13:40 39.04 39.06 39.04 39.06 0.7K
13:41 39.06 39.07 39.06 39.07 0.3K
13:42 39.09 39.11 39.01 39.01 2.2K
13:43 39.01 39.01 39.01 39.01 0.3K
13:44 39.01 39.04 39.00 39.04 0.9K
13:45 39.04 39.04 39.04 39.04 0.3K
13:46 39.03 39.03 39.03 39.03 0.9K
13:47 39.03 39.03 39.03 39.03 0.2K
13:48 39.03 39.03 39.03 39.03 0.9K
13:49 39.03 39.03 39.03 39.03 0.6K
13:50 38.99 38.99 38.99 38.99 1.7K
13:51 38.99 38.99 38.99 38.99 0.4K
13:52 38.99 38.99 38.99 38.99 0.7K
13:53 38.99 38.99 38.99 38.99 0.0K
13:54 39.02 39.02 39.02 39.02 0.6K
13:55 39.02 39.05 39.02 39.05 1.0K
13:56 39.05 39.05 39.05 39.05 0.4K
13:57 39.00 39.03 39.00 39.03 0.9K
13:58 39.03 39.03 39.00 39.00 0.6K
13:59 39.00 39.00 39.00 39.00 0.3K
14:00 39.00 39.00 39.00 39.00 0.5K
14:01 39.00 39.04 39.00 39.04 0.9K
14:02 39.04 39.04 39.04 39.04 0.4K
14:03 39.04 39.08 39.04 39.08 1.3K
14:04 39.08 39.08 39.03 39.03 3.1K
14:05 39.03 39.03 39.03 39.03 0.6K
14:06 39.03 39.10 39.03 39.10 1.6K
14:07 39.10 39.10 39.10 39.10 0.4K
14:08 39.10 39.10 39.10 39.10 0.3K
14:09 39.10 39.14 39.10 39.14 1.1K
14:10 39.14 39.14 39.08 39.08 0.9K
14:11 39.08 39.09 39.08 39.09 0.9K
14:12 39.09 39.09 39.09 39.09 0.2K
14:13 39.09 39.09 39.09 39.09 0.6K
14:14 39.03 39.08 39.03 39.08 0.7K
14:15 39.08 39.08 39.08 39.08 0.3K
14:16 39.08 39.08 39.08 39.08 0.3K
14:17 39.06 39.07 39.06 39.07 1.0K
14:18 39.07 39.07 39.04 39.07 0.6K
14:19 39.07 39.07 39.07 39.07 0.5K
14:20 39.08 39.08 39.08 39.08 0.4K
14:21 39.08 39.08 39.07 39.07 0.5K
14:22 39.07 39.07 39.07 39.07 0.0K
14:23 39.07 39.07 39.04 39.04 0.4K
14:24 39.04 39.04 39.04 39.04 0.0K
14:25 39.04 39.04 39.04 39.04 0.3K
14:26 39.04 39.04 39.04 39.04 0.2K
14:27 39.04 39.04 38.93 38.93 0.5K
14:28 38.93 38.93 38.93 38.93 0.1K
14:29 38.93 38.93 38.93 38.93 0.1K
14:30 38.93 38.93 38.93 38.93 0.2K
14:31 38.93 38.93 38.88 38.88 0.4K
14:32 38.88 38.96 38.88 38.96 2.1K
14:33 38.96 38.96 38.96 38.96 0.1K
14:34 39.01 39.01 39.01 39.01 0.3K
14:35 39.01 39.06 39.01 39.06 2.4K
14:36 39.06 39.06 38.97 38.97 0.3K
14:37 38.97 38.97 38.97 38.97 0.0K
14:38 38.97 39.05 38.97 39.05 0.3K
14:39 39.05 39.05 39.01 39.01 0.2K
14:40 39.01 39.01 39.01 39.01 0.2K
14:41 39.01 39.02 39.01 39.02 0.4K
14:42 39.02 39.02 39.02 39.02 0.2K
14:43 39.04 39.04 39.04 39.04 0.1K
14:44 39.04 39.04 39.04 39.04 0.2K
14:45 39.09 39.09 39.01 39.01 5.2K
14:46 39.01 39.07 39.00 39.00 4.0K
14:47 39.00 39.00 39.00 39.00 0.1K
14:48 39.00 39.00 39.00 39.00 0.0K
14:49 39.00 39.00 39.00 39.00 0.2K
14:50 39.00 39.03 39.00 39.03 0.5K
14:51 38.95 38.95 38.84 38.84 3.8K
14:52 38.83 38.85 38.83 38.85 0.6K
14:53 38.85 38.85 38.85 38.85 0.0K
14:54 38.86 38.86 38.86 38.86 2.8K
14:55 38.86 38.86 38.86 38.86 0.1K
14:56 38.86 38.86 38.85 38.85 0.5K
14:57 38.85 38.85 38.85 38.85 0.1K
14:58 38.85 38.85 38.80 38.84 7.2K
14:59 38.82 38.82 38.82 38.82 0.7K
15:00 38.82 38.83 38.80 38.83 3.4K
15:01 38.83 38.86 38.83 38.86 2.7K
15:02 38.86 38.86 38.84 38.84 0.7K
15:03 38.84 38.85 38.84 38.85 2.9K
15:04 38.85 38.85 38.82 38.82 3.5K
15:05 38.82 38.82 38.80 38.80 5.2K
15:06 38.84 38.85 38.84 38.85 4.3K
15:07 38.85 38.85 38.81 38.81 1.3K
15:08 38.81 38.81 38.81 38.81 0.2K
15:09 38.81 38.83 38.81 38.83 1.8K
15:10 38.83 38.83 38.83 38.83 0.8K
15:11 38.85 38.85 38.84 38.84 0.6K
15:12 38.84 38.84 38.84 38.84 1.0K
15:13 38.84 38.84 38.84 38.84 0.1K
15:14 38.84 38.84 38.81 38.81 9.4K
15:15 38.81 38.81 38.81 38.81 0.7K
15:16 38.81 38.81 38.80 38.80 0.8K
15:17 38.80 38.80 38.79 38.79 1.1K
15:18 38.79 38.79 38.79 38.79 1.2K
15:19 38.79 38.80 38.79 38.79 2.1K
15:20 38.81 38.83 38.81 38.82 14.8K
15:21 38.82 38.82 38.77 38.77 8.1K
15:22 38.77 38.78 38.77 38.78 0.2K
15:23 38.78 38.78 38.76 38.76 1.0K
15:24 38.76 38.80 38.76 38.80 3.1K
15:25 38.79 38.79 38.79 38.79 5.4K
15:26 38.79 38.79 38.73 38.73 1.6K
15:27 38.73 38.77 38.73 38.77 48.6K
15:28 38.77 38.80 38.77 38.77 3.2K
15:29 38.77 38.77 38.72 38.72 1.4K
15:30 38.72 38.72 38.72 38.72 2.0K
15:31 38.74 38.78 38.74 38.78 3.8K
15:32 38.78 38.78 38.78 38.78 0.8K
15:33 38.79 38.79 38.77 38.77 10.7K
15:34 38.77 38.78 38.76 38.76 3.4K
15:35 38.79 38.79 38.77 38.77 3.6K
15:36 38.77 38.77 38.77 38.77 3.3K
15:37 38.75 38.75 38.73 38.73 1.8K
15:38 38.73 38.74 38.70 38.74 4.4K
15:39 38.74 38.74 38.72 38.72 2.2K
15:40 38.72 38.79 38.72 38.79 3.6K
15:41 38.79 38.79 38.76 38.79 2.7K
15:42 38.77 38.79 38.76 38.76 2.0K
15:43 38.78 38.81 38.78 38.81 3.3K
15:44 38.79 38.79 38.77 38.77 2.9K
15:45 38.77 38.79 38.77 38.79 1.3K
15:46 38.78 38.78 38.78 38.78 2.8K
15:47 38.80 38.81 38.78 38.79 4.2K
15:48 38.79 38.80 38.78 38.78 3.5K
15:49 38.78 38.83 38.77 38.83 2.6K
15:50 38.83 38.86 38.83 38.86 2.0K
15:51 38.86 38.86 38.81 38.82 7.7K
15:52 38.81 38.86 38.81 38.86 7.8K
15:53 38.86 38.87 38.84 38.84 5.3K
15:54 38.84 38.84 38.81 38.81 4.4K
15:55 38.82 38.84 38.82 38.84 10.3K
15:56 38.84 38.90 38.84 38.88 7.8K
15:57 38.86 38.87 38.82 38.82 15.6K
15:58 38.86 38.88 38.86 38.88 15.0K
15:59 38.88 38.88 38.85 38.87 16.0K
16:00 38.84 38.84 38.80 38.82 168.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available