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 38.56 39.91 38.33 38.65 26.1K
09:32 38.65 38.65 38.55 38.65 1.2K
09:33 38.65 38.65 38.52 38.54 2.7K
09:34 38.58 38.62 38.58 38.60 3.1K
09:35 38.60 38.60 38.58 38.58 0.6K
09:36 38.60 38.60 38.51 38.56 1.6K
09:37 38.51 38.62 38.51 38.62 3.3K
09:38 38.71 38.71 38.56 38.56 4.4K
09:39 38.56 38.56 38.49 38.49 6.5K
09:40 38.45 38.45 38.43 38.43 0.5K
09:41 38.41 38.41 38.37 38.37 2.4K
09:42 38.37 38.37 38.37 38.37 1.7K
09:43 38.37 38.51 38.37 38.51 0.8K
09:44 38.51 38.66 38.51 38.66 1.2K
09:45 38.64 38.67 38.64 38.67 0.9K
09:46 38.67 38.72 38.66 38.72 0.8K
09:47 38.72 38.73 38.72 38.73 0.8K
09:48 38.73 38.74 38.65 38.74 1.1K
09:49 38.77 38.81 38.77 38.81 2.0K
09:50 38.73 38.85 38.73 38.85 5.4K
09:51 38.77 38.82 38.62 38.62 3.8K
09:52 38.62 38.64 38.58 38.58 2.4K
09:53 38.58 38.58 38.51 38.51 0.4K
09:54 38.51 38.58 38.51 38.58 0.6K
09:55 38.58 38.67 38.58 38.67 0.3K
09:56 38.66 38.67 38.66 38.67 1.1K
09:57 38.67 38.67 38.61 38.67 0.9K
09:58 38.67 38.67 38.60 38.60 0.8K
09:59 38.68 38.75 38.68 38.75 3.7K
10:00 38.67 38.67 38.64 38.64 3.3K
10:01 38.61 38.61 38.61 38.61 0.6K
10:02 38.61 38.61 38.54 38.59 2.2K
10:03 38.55 38.55 38.55 38.55 0.6K
10:04 38.63 38.69 38.63 38.69 2.1K
10:05 38.69 38.69 38.69 38.69 0.4K
10:06 38.67 38.67 38.53 38.53 2.5K
10:07 38.53 38.53 38.53 38.53 1.0K
10:08 38.53 38.56 38.50 38.50 4.0K
10:09 38.50 38.50 38.46 38.46 1.3K
10:10 38.41 38.52 38.41 38.52 3.2K
10:11 38.52 38.60 38.52 38.60 1.6K
10:12 38.59 38.59 38.55 38.55 1.6K
10:13 38.56 38.56 38.54 38.54 2.3K
10:14 38.59 38.62 38.59 38.62 1.2K
10:15 38.62 38.63 38.51 38.51 2.5K
10:16 38.52 38.56 38.52 38.56 0.8K
10:17 38.56 38.56 38.56 38.56 1.0K
10:18 38.49 38.55 38.47 38.55 2.4K
10:19 38.55 38.55 38.55 38.55 0.6K
10:20 38.55 38.60 38.55 38.58 0.7K
10:21 38.58 38.59 38.54 38.59 0.5K
10:22 38.52 38.52 38.50 38.52 3.9K
10:23 38.52 38.52 38.52 38.52 0.5K
10:24 38.52 38.58 38.52 38.57 0.3K
10:25 38.58 38.58 38.58 38.58 2.0K
10:26 38.56 38.60 38.55 38.59 1.4K
10:27 38.60 38.61 38.60 38.61 0.7K
10:28 38.61 38.61 38.60 38.60 0.6K
10:29 38.60 38.60 38.53 38.54 2.9K
10:30 38.53 38.54 38.53 38.54 0.8K
10:31 38.54 38.54 38.54 38.54 1.9K
10:32 38.53 38.54 38.53 38.54 0.6K
10:33 38.54 38.54 38.54 38.54 0.2K
10:34 38.57 38.58 38.57 38.58 0.7K
10:35 38.59 38.61 38.59 38.60 1.0K
10:36 38.61 38.62 38.61 38.62 0.5K
10:37 38.64 38.68 38.63 38.68 3.4K
10:38 38.68 38.70 38.66 38.67 4.7K
10:39 38.67 38.67 38.67 38.67 0.8K
10:40 38.67 38.67 38.67 38.67 0.8K
10:41 38.72 38.74 38.67 38.67 3.1K
10:42 38.67 38.68 38.67 38.67 1.0K
10:43 38.67 38.74 38.67 38.74 1.4K
10:44 38.77 38.78 38.77 38.78 0.4K
10:45 38.78 38.78 38.67 38.67 3.8K
10:46 38.67 38.67 38.67 38.67 0.9K
10:47 38.66 38.66 38.66 38.66 0.9K
10:48 38.66 38.66 38.66 38.66 0.2K
10:49 38.69 38.69 38.69 38.69 1.7K
10:50 38.69 38.70 38.69 38.70 1.1K
10:51 38.70 38.73 38.70 38.73 0.7K
10:52 38.73 38.74 38.73 38.74 3.4K
10:53 38.74 38.74 38.74 38.74 0.2K
10:54 38.74 38.75 38.74 38.75 0.7K
10:55 38.75 38.75 38.74 38.74 0.3K
10:56 38.74 38.76 38.74 38.76 2.2K
10:57 38.76 38.76 38.74 38.74 1.7K
10:58 38.73 38.73 38.71 38.71 2.6K
10:59 38.71 38.71 38.71 38.71 1.4K
11:00 38.71 38.71 38.71 38.71 0.5K
11:01 38.71 38.72 38.71 38.72 3.5K
11:02 38.72 38.75 38.72 38.73 0.7K
11:03 38.71 38.72 38.71 38.72 1.4K
11:04 38.72 38.73 38.72 38.73 1.9K
11:05 38.75 38.75 38.73 38.73 1.1K
11:06 38.73 38.75 38.73 38.75 3.3K
11:07 38.75 38.75 38.75 38.75 0.0K
11:08 38.75 38.75 38.75 38.75 0.4K
11:09 38.75 38.80 38.75 38.79 0.9K
11:10 38.79 38.79 38.79 38.79 0.7K
11:11 38.79 38.79 38.77 38.77 1.8K
11:12 38.76 38.77 38.76 38.77 1.6K
11:13 38.76 38.76 38.76 38.76 0.3K
11:14 38.76 38.76 38.76 38.76 0.0K
11:15 38.76 38.77 38.76 38.77 0.4K
11:16 38.77 38.77 38.76 38.76 2.8K
11:17 38.76 38.76 38.73 38.73 3.2K
11:18 38.73 38.76 38.73 38.76 1.9K
11:19 38.76 38.76 38.76 38.76 0.3K
11:20 38.75 38.75 38.74 38.74 2.1K
11:21 38.74 38.76 38.74 38.75 1.8K
11:22 38.78 38.78 38.77 38.77 7.2K
11:23 38.77 38.77 38.77 38.77 0.5K
11:24 38.77 38.77 38.77 38.77 1.2K
11:25 38.77 38.78 38.77 38.78 0.8K
11:26 38.78 38.78 38.77 38.77 1.3K
11:27 38.77 38.83 38.77 38.83 2.3K
11:28 38.83 38.83 38.81 38.81 3.5K
11:29 38.81 38.81 38.81 38.81 0.1K
11:30 38.81 38.81 38.79 38.79 0.9K
11:31 38.81 38.81 38.78 38.79 2.7K
11:32 38.79 38.81 38.79 38.81 0.8K
11:33 38.81 38.81 38.78 38.78 2.5K
11:34 38.83 38.83 38.81 38.81 4.2K
11:35 38.81 38.81 38.81 38.81 0.3K
11:36 38.81 38.81 38.81 38.81 0.3K
11:37 38.80 38.80 38.80 38.80 1.5K
11:38 38.80 38.84 38.80 38.84 2.8K
11:39 38.85 38.85 38.85 38.85 0.3K
11:40 38.83 38.83 38.83 38.83 0.9K
11:41 38.83 38.83 38.83 38.83 0.7K
11:42 38.82 38.82 38.80 38.80 1.6K
11:43 38.80 38.80 38.80 38.80 0.4K
11:44 38.85 38.85 38.85 38.85 1.2K
11:45 38.85 38.85 38.85 38.85 1.0K
11:46 38.85 38.85 38.83 38.83 0.3K
11:47 38.81 38.81 38.74 38.75 17.9K
11:48 38.75 38.75 38.72 38.73 10.3K
11:49 38.73 38.73 38.73 38.73 0.9K
11:50 38.76 38.76 38.75 38.75 0.6K
11:51 38.75 38.75 38.71 38.73 3.8K
11:52 38.69 38.77 38.69 38.77 2.7K
11:53 38.77 38.77 38.77 38.77 0.9K
11:54 38.75 38.79 38.75 38.79 15.3K
11:55 38.79 38.79 38.79 38.79 0.3K
11:56 38.79 38.80 38.78 38.80 1.1K
11:57 38.80 38.83 38.80 38.82 2.7K
11:58 38.82 38.82 38.81 38.81 55.4K
11:59 38.83 38.83 38.83 38.83 0.7K
12:00 38.84 38.88 38.84 38.88 4.0K
12:01 38.88 38.88 38.88 38.88 0.4K
12:02 38.84 38.84 38.82 38.82 2.3K
12:03 38.82 38.82 38.82 38.82 0.4K
12:04 38.80 38.80 38.78 38.80 2.0K
12:05 38.80 38.83 38.80 38.81 10.2K
12:06 38.83 38.83 38.80 38.82 9.1K
12:07 38.83 38.83 38.81 38.82 3.5K
12:08 38.82 38.83 38.82 38.83 3.1K
12:09 38.83 38.83 38.83 38.83 0.4K
12:10 38.83 38.89 38.83 38.89 2.5K
12:11 38.90 38.91 38.89 38.89 2.5K
12:12 38.84 38.84 38.81 38.81 2.6K
12:13 38.81 38.83 38.81 38.83 3.0K
12:14 38.83 38.86 38.83 38.86 0.5K
12:15 38.86 38.86 38.86 38.86 0.8K
12:16 38.86 38.88 38.86 38.88 3.6K
12:17 38.85 38.85 38.84 38.84 2.3K
12:18 38.84 38.86 38.84 38.85 4.2K
12:19 38.84 38.85 38.84 38.85 0.7K
12:20 38.85 38.87 38.85 38.87 3.1K
12:21 38.91 39.01 38.91 39.01 2.8K
12:22 39.01 39.01 39.01 39.01 0.4K
12:23 39.01 39.01 38.96 38.97 0.7K
12:24 38.97 38.98 38.97 38.98 0.9K
12:25 38.98 38.98 38.97 38.97 1.6K
12:26 38.97 38.98 38.97 38.98 2.1K
12:27 38.98 38.98 38.97 38.97 0.6K
12:28 38.97 38.97 38.92 38.96 2.6K
12:29 38.96 38.96 38.95 38.95 0.7K
12:30 38.95 38.98 38.95 38.97 1.6K
12:31 38.97 38.97 38.97 38.97 0.7K
12:32 38.97 38.98 38.97 38.98 0.5K
12:33 38.99 38.99 38.99 38.99 1.5K
12:34 39.01 39.03 39.01 39.03 5.6K
12:35 39.02 39.02 39.02 39.02 1.1K
12:36 39.02 39.02 39.02 39.02 0.4K
12:37 39.02 39.04 39.02 39.04 12.3K
12:38 39.02 39.02 39.02 39.02 4.2K
12:39 39.04 39.04 39.04 39.04 2.0K
12:40 39.04 39.04 39.04 39.04 0.5K
12:41 39.05 39.05 39.04 39.04 3.3K
12:42 39.04 39.04 39.04 39.04 0.5K
12:43 39.04 39.04 39.04 39.04 0.8K
12:44 39.06 39.06 39.03 39.03 8.0K
12:45 39.05 39.05 39.05 39.05 0.8K
12:46 39.06 39.06 39.04 39.04 3.3K
12:47 39.04 39.04 39.03 39.03 0.7K
12:48 39.03 39.03 39.03 39.03 0.1K
12:49 39.03 39.03 38.99 39.02 6.0K
12:50 39.03 39.04 39.03 39.04 1.6K
12:51 39.04 39.04 39.04 39.04 0.3K
12:52 39.04 39.04 39.01 39.01 2.8K
12:53 39.01 39.01 39.01 39.01 0.2K
12:54 39.01 39.05 39.01 39.05 0.6K
12:55 39.05 39.05 39.04 39.04 0.9K
12:56 39.04 39.04 39.00 39.00 14.8K
12:57 39.00 39.02 39.00 39.02 1.4K
12:58 39.02 39.09 39.02 39.08 16.1K
12:59 39.08 39.09 39.08 39.09 5.3K
13:00 39.14 39.14 39.12 39.12 9.1K
13:01 39.12 39.14 39.12 39.14 4.7K
13:02 39.14 39.14 39.14 39.14 0.5K
13:03 39.12 39.12 39.12 39.12 1.7K
13:04 39.12 39.14 39.12 39.14 0.5K
13:05 39.15 39.15 39.15 39.15 0.5K
13:06 39.14 39.14 39.14 39.14 0.6K
13:07 39.14 39.14 39.14 39.14 0.7K
13:08 39.14 39.14 39.12 39.12 1.8K
13:09 39.12 39.12 39.12 39.12 0.4K
13:10 39.12 39.13 39.12 39.13 0.5K
13:11 39.13 39.15 39.13 39.15 2.2K
13:12 39.15 39.16 39.11 39.11 3.5K
13:13 39.11 39.11 39.11 39.11 0.5K
13:14 39.11 39.11 39.11 39.11 0.6K
13:15 39.11 39.11 39.11 39.11 0.9K
13:16 39.11 39.12 39.11 39.12 1.0K
13:17 39.12 39.15 39.12 39.15 1.4K
13:18 39.18 39.18 39.18 39.18 0.8K
13:19 39.18 39.18 39.18 39.18 0.4K
13:20 39.18 39.18 39.18 39.18 0.4K
13:21 39.19 39.19 39.19 39.19 1.0K
13:22 39.19 39.19 39.17 39.18 0.8K
13:23 39.17 39.17 39.15 39.15 2.4K
13:24 39.13 39.13 39.10 39.10 6.7K
13:25 39.10 39.10 39.06 39.06 1.6K
13:26 39.06 39.06 39.06 39.06 5.2K
13:27 39.06 39.07 39.06 39.06 7.1K
13:28 39.06 39.06 39.06 39.06 0.7K
13:29 39.05 39.05 39.05 39.05 2.7K
13:30 39.05 39.05 39.05 39.05 1.6K
13:31 39.05 39.06 39.05 39.06 0.2K
13:32 39.06 39.06 39.03 39.04 1.6K
13:33 39.04 39.04 39.02 39.02 5.1K
13:34 39.00 39.00 39.00 39.00 0.5K
13:35 38.99 38.99 38.99 38.99 0.4K
13:36 38.99 38.99 38.99 38.99 0.5K
13:37 38.99 38.99 38.97 38.98 2.2K
13:38 38.94 38.95 38.93 38.95 15.1K
13:39 38.95 38.96 38.95 38.96 3.5K
13:40 38.96 38.97 38.96 38.97 3.6K
13:41 38.97 38.97 38.96 38.96 3.6K
13:42 38.94 38.94 38.94 38.94 0.3K
13:43 38.94 38.94 38.93 38.94 2.0K
13:44 38.94 38.94 38.94 38.94 2.9K
13:45 38.95 38.95 38.91 38.91 2.4K
13:46 38.91 38.91 38.89 38.89 1.3K
13:47 38.89 38.89 38.89 38.89 0.4K
13:48 38.89 38.89 38.88 38.88 1.6K
13:49 38.88 38.88 38.85 38.85 1.8K
13:50 38.85 38.86 38.84 38.85 1.1K
13:51 38.84 38.86 38.84 38.86 0.3K
13:52 38.86 38.87 38.85 38.85 7.7K
13:53 38.85 38.85 38.83 38.83 1.9K
13:54 38.83 38.85 38.82 38.85 5.8K
13:55 38.86 38.86 38.84 38.84 1.1K
13:56 38.85 38.86 38.85 38.86 4.0K
13:57 38.86 38.86 38.85 38.85 1.5K
13:58 38.85 38.85 38.85 38.85 0.6K
13:59 38.85 38.85 38.81 38.83 10.7K
14:00 38.83 38.86 38.83 38.83 10.9K
14:01 38.83 38.83 38.83 38.83 0.8K
14:02 38.83 38.83 38.83 38.83 0.4K
14:03 38.81 38.81 38.81 38.81 0.6K
14:04 38.82 38.82 38.79 38.79 0.8K
14:05 38.79 38.80 38.78 38.80 2.3K
14:06 38.77 38.79 38.77 38.79 0.4K
14:07 38.79 38.79 38.79 38.79 0.6K
14:08 38.79 38.79 38.79 38.79 0.0K
14:09 38.79 38.79 38.79 38.79 1.2K
14:10 38.79 38.79 38.79 38.79 2.9K
14:11 38.79 38.79 38.79 38.79 1.1K
14:12 38.79 38.79 38.76 38.76 3.0K
14:13 38.76 38.77 38.76 38.77 1.6K
14:14 38.77 38.77 38.77 38.77 0.1K
14:15 38.77 38.77 38.75 38.75 2.7K
14:16 38.75 38.75 38.75 38.75 0.2K
14:17 38.75 38.75 38.75 38.75 1.1K
14:18 38.75 38.75 38.73 38.73 1.1K
14:19 38.73 38.73 38.73 38.73 0.3K
14:20 38.73 38.76 38.73 38.76 2.4K
14:21 38.76 38.76 38.74 38.74 1.0K
14:22 38.75 38.75 38.70 38.71 4.8K
14:23 38.71 38.71 38.71 38.71 0.6K
14:24 38.71 38.72 38.71 38.72 2.0K
14:25 38.72 38.72 38.72 38.72 1.1K
14:26 38.73 38.73 38.73 38.73 2.0K
14:27 38.73 38.73 38.73 38.73 1.1K
14:28 38.73 38.73 38.72 38.72 0.8K
14:29 38.70 38.72 38.67 38.67 3.7K
14:30 38.67 38.67 38.66 38.66 0.5K
14:31 38.66 38.67 38.66 38.67 1.3K
14:32 38.67 38.67 38.66 38.67 4.3K
14:33 38.67 38.67 38.66 38.66 0.9K
14:34 38.67 38.68 38.67 38.68 1.7K
14:35 38.70 38.70 38.70 38.70 0.9K
14:36 38.76 38.76 38.74 38.74 1.9K
14:37 38.75 38.78 38.75 38.78 1.2K
14:38 38.78 38.78 38.76 38.76 1.8K
14:39 38.76 38.76 38.76 38.76 0.4K
14:40 38.81 38.81 38.81 38.81 1.3K
14:41 38.81 38.81 38.79 38.79 1.6K
14:42 38.79 38.79 38.78 38.78 1.7K
14:43 38.78 38.78 38.75 38.75 2.3K
14:44 38.73 38.73 38.73 38.73 0.6K
14:45 38.73 38.75 38.73 38.75 0.7K
14:46 38.76 38.78 38.76 38.78 2.1K
14:47 38.79 38.79 38.78 38.78 2.7K
14:48 38.78 38.78 38.78 38.78 1.0K
14:49 38.78 38.78 38.78 38.78 0.1K
14:50 38.74 38.76 38.74 38.76 1.0K
14:51 38.74 38.77 38.74 38.77 1.9K
14:52 38.77 38.77 38.77 38.77 1.6K
14:53 38.77 38.77 38.77 38.77 0.5K
14:54 38.78 38.78 38.78 38.78 2.3K
14:55 38.78 38.81 38.78 38.80 1.1K
14:56 38.82 38.83 38.82 38.83 1.9K
14:57 38.82 38.83 38.82 38.83 1.1K
14:58 38.83 38.83 38.83 38.83 0.9K
14:59 38.83 38.83 38.81 38.81 1.5K
15:00 38.81 38.81 38.81 38.81 1.8K
15:01 38.81 38.81 38.81 38.81 2.3K
15:02 38.81 38.81 38.76 38.76 1.4K
15:03 38.75 38.77 38.75 38.76 0.9K
15:04 38.76 38.77 38.75 38.75 1.5K
15:05 38.75 38.76 38.75 38.75 2.2K
15:06 38.75 38.75 38.75 38.75 0.8K
15:07 38.76 38.77 38.76 38.77 2.6K
15:08 38.77 38.78 38.77 38.78 1.3K
15:09 38.78 38.81 38.78 38.81 4.1K
15:10 38.81 38.81 38.81 38.81 1.1K
15:11 38.81 38.81 38.81 38.81 1.2K
15:12 38.81 38.81 38.76 38.76 5.1K
15:13 38.76 38.76 38.76 38.76 1.1K
15:14 38.80 38.80 38.80 38.80 1.2K
15:15 38.80 38.81 38.80 38.81 0.7K
15:16 38.81 38.81 38.77 38.77 2.5K
15:17 38.77 38.77 38.75 38.75 2.4K
15:18 38.75 38.75 38.75 38.75 2.3K
15:19 38.76 38.76 38.76 38.76 1.9K
15:20 38.76 38.80 38.76 38.80 0.9K
15:21 38.79 38.79 38.79 38.79 1.8K
15:22 38.79 38.79 38.78 38.78 2.1K
15:23 38.78 38.79 38.78 38.79 0.7K
15:24 38.79 38.79 38.76 38.76 2.5K
15:25 38.74 38.75 38.74 38.75 0.4K
15:26 38.75 38.76 38.75 38.76 0.9K
15:27 38.76 38.78 38.76 38.78 1.8K
15:28 38.79 38.79 38.79 38.79 1.5K
15:29 38.79 38.79 38.79 38.79 0.6K
15:30 38.79 38.79 38.79 38.79 1.8K
15:31 38.78 38.78 38.78 38.78 1.6K
15:32 38.78 38.79 38.77 38.77 2.9K
15:33 38.77 38.77 38.77 38.77 1.3K
15:34 38.77 38.77 38.75 38.75 0.4K
15:35 38.79 38.79 38.77 38.77 4.2K
15:36 38.77 38.78 38.77 38.78 1.8K
15:37 38.78 38.79 38.78 38.79 2.2K
15:38 38.79 38.79 38.78 38.78 1.3K
15:39 38.78 38.79 38.76 38.79 1.2K
15:40 38.79 38.82 38.79 38.82 2.8K
15:41 38.83 38.84 38.79 38.79 5.8K
15:42 38.81 38.83 38.81 38.83 4.6K
15:43 38.84 38.85 38.84 38.85 2.5K
15:44 38.85 38.87 38.82 38.87 3.4K
15:45 38.86 38.87 38.86 38.87 3.0K
15:46 38.87 38.87 38.83 38.83 6.9K
15:47 38.82 38.83 38.82 38.83 1.3K
15:48 38.85 38.88 38.85 38.88 4.5K
15:49 38.89 38.89 38.86 38.86 7.7K
15:50 38.86 38.86 38.84 38.84 6.7K
15:51 38.83 38.89 38.83 38.89 6.3K
15:52 38.86 38.88 38.86 38.88 7.1K
15:53 38.89 38.89 38.84 38.84 19.7K
15:54 38.85 38.90 38.85 38.90 5.5K
15:55 38.90 38.91 38.84 38.84 10.5K
15:56 38.84 38.86 38.83 38.86 14.3K
15:57 38.86 38.86 38.82 38.83 17.7K
15:58 38.84 38.89 38.84 38.88 13.5K
15:59 38.87 38.88 38.86 38.87 23.3K
16:00 38.88 38.90 38.83 38.83 146.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available