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 38.00 38.43 37.71 37.94 10.5K
09:32 37.94 37.94 37.94 37.94 0.0K
09:33 37.90 37.90 37.72 37.72 2.1K
09:34 37.72 37.72 37.72 37.72 0.0K
09:35 37.72 37.72 37.72 37.72 0.0K
09:36 37.72 37.72 37.70 37.70 1.9K
09:37 37.70 37.70 37.70 37.70 0.1K
09:38 37.70 37.70 37.70 37.70 0.0K
09:39 37.70 37.70 37.70 37.70 0.1K
09:40 37.70 37.70 37.70 37.70 0.0K
09:41 37.70 37.70 37.70 37.70 0.6K
09:42 37.70 37.70 37.70 37.70 0.0K
09:43 37.70 37.70 37.70 37.70 0.1K
09:44 37.70 37.72 37.70 37.72 5.1K
09:45 37.72 37.72 37.72 37.72 0.0K
09:46 37.72 37.72 37.72 37.72 0.3K
09:47 37.72 37.72 37.72 37.72 0.0K
09:48 37.72 37.75 37.72 37.75 0.1K
09:49 37.75 37.75 37.75 37.75 0.1K
09:50 37.72 37.72 37.72 37.72 5.7K
09:51 37.72 37.72 37.63 37.63 0.3K
09:52 37.63 37.63 37.63 37.63 0.0K
09:53 37.63 37.63 37.63 37.63 0.1K
09:54 37.63 37.75 37.63 37.75 5.4K
09:55 37.75 37.75 37.67 37.67 5.0K
09:56 37.67 37.67 37.67 37.67 0.2K
09:57 37.67 37.67 37.56 37.56 12.7K
09:58 37.56 37.62 37.56 37.62 0.3K
09:59 37.57 37.57 37.57 37.57 0.1K
10:00 37.57 37.57 37.57 37.57 0.7K
10:01 37.57 37.57 37.57 37.57 0.0K
10:02 37.57 37.61 37.51 37.61 12.5K
10:03 37.61 37.61 37.61 37.61 0.4K
10:04 37.61 37.61 37.61 37.61 0.0K
10:05 37.56 37.56 37.56 37.56 0.9K
10:06 37.56 37.56 37.56 37.56 0.4K
10:07 37.56 37.56 37.56 37.56 0.7K
10:08 37.56 37.56 37.56 37.56 0.2K
10:09 37.56 37.56 37.56 37.56 0.3K
10:10 37.71 37.71 37.68 37.68 1.7K
10:11 37.68 37.77 37.68 37.77 0.4K
10:12 37.77 37.77 37.69 37.69 0.3K
10:13 37.68 37.68 37.68 37.68 0.4K
10:14 37.68 37.68 37.66 37.66 0.7K
10:15 37.66 37.66 37.66 37.66 0.2K
10:16 37.66 37.66 37.66 37.66 0.1K
10:17 37.66 37.66 37.66 37.66 0.1K
10:18 37.66 37.66 37.66 37.66 0.2K
10:19 37.66 37.66 37.57 37.58 7.0K
10:20 37.58 37.69 37.58 37.69 1.4K
10:21 37.69 37.69 37.65 37.65 0.5K
10:22 37.65 37.65 37.57 37.57 10.1K
10:23 37.64 37.64 37.64 37.64 0.6K
10:24 37.64 37.64 37.56 37.56 1.4K
10:25 37.56 37.62 37.56 37.62 0.9K
10:26 37.62 37.62 37.62 37.62 0.2K
10:27 37.62 37.62 37.62 37.62 0.1K
10:28 37.62 37.62 37.62 37.62 0.1K
10:29 37.62 37.63 37.62 37.63 0.7K
10:30 37.63 37.63 37.63 37.63 0.0K
10:31 37.60 37.60 37.60 37.60 1.0K
10:32 37.60 37.60 37.56 37.56 0.3K
10:33 37.55 37.55 37.55 37.55 0.8K
10:34 37.55 37.55 37.55 37.55 0.5K
10:35 37.55 37.55 37.55 37.55 0.2K
10:36 37.55 37.58 37.55 37.58 1.5K
10:37 37.58 37.58 37.58 37.58 0.2K
10:38 37.58 37.58 37.53 37.53 0.1K
10:39 37.53 37.58 37.53 37.58 0.6K
10:40 37.58 37.58 37.54 37.54 5.5K
10:41 37.54 37.56 37.54 37.56 0.8K
10:42 37.56 37.56 37.56 37.56 0.6K
10:43 37.58 37.61 37.58 37.61 5.6K
10:44 37.61 37.61 37.61 37.61 0.4K
10:45 37.61 37.61 37.60 37.60 0.8K
10:46 37.58 37.58 37.58 37.58 0.9K
10:47 37.58 37.58 37.58 37.58 0.2K
10:48 37.58 37.58 37.58 37.58 0.1K
10:49 37.60 37.60 37.60 37.60 0.9K
10:50 37.60 37.60 37.59 37.59 0.7K
10:51 37.59 37.64 37.59 37.64 1.0K
10:52 37.64 37.64 37.64 37.64 0.1K
10:53 37.64 37.65 37.61 37.61 6.4K
10:54 37.61 37.61 37.61 37.61 8.3K
10:55 37.61 37.61 37.61 37.61 0.7K
10:56 37.61 37.62 37.61 37.62 0.4K
10:57 37.62 37.62 37.62 37.62 0.6K
10:58 37.62 37.62 37.55 37.55 0.6K
10:59 37.55 37.55 37.50 37.50 2.6K
11:00 37.50 37.50 37.50 37.50 0.5K
11:01 37.50 37.56 37.50 37.56 0.9K
11:02 37.56 37.60 37.56 37.57 0.6K
11:03 37.61 37.61 37.61 37.61 0.3K
11:04 37.61 37.61 37.61 37.61 0.1K
11:05 37.61 37.61 37.61 37.61 0.7K
11:06 37.61 37.61 37.61 37.61 0.0K
11:07 37.61 37.64 37.61 37.64 0.3K
11:08 37.64 37.64 37.64 37.64 0.3K
11:09 37.64 37.64 37.64 37.64 0.1K
11:10 37.64 37.64 37.58 37.58 0.2K
11:11 37.58 37.58 37.58 37.58 1.8K
11:12 37.58 37.58 37.58 37.58 0.0K
11:13 37.58 37.61 37.58 37.61 0.8K
11:14 37.61 37.61 37.57 37.60 0.7K
11:15 37.60 37.63 37.60 37.63 0.4K
11:16 37.63 37.63 37.63 37.63 0.2K
11:17 37.63 37.63 37.59 37.59 2.1K
11:18 37.59 37.59 37.59 37.59 0.4K
11:19 37.59 37.61 37.59 37.61 0.2K
11:20 37.61 37.61 37.61 37.61 0.0K
11:21 37.61 37.61 37.61 37.61 0.8K
11:22 37.63 37.64 37.63 37.64 0.8K
11:23 37.64 37.64 37.64 37.64 0.2K
11:24 37.67 37.67 37.67 37.67 0.2K
11:25 37.67 37.67 37.67 37.67 0.6K
11:26 37.67 37.67 37.67 37.67 0.2K
11:27 37.67 37.67 37.67 37.67 0.1K
11:28 37.67 37.70 37.67 37.70 0.3K
11:29 37.70 37.70 37.68 37.68 0.4K
11:30 37.70 37.70 37.68 37.68 1.6K
11:31 37.65 37.65 37.62 37.62 0.7K
11:32 37.67 37.70 37.67 37.70 1.8K
11:33 37.67 37.67 37.67 37.67 0.2K
11:34 37.67 37.67 37.67 37.67 0.2K
11:35 37.67 37.67 37.67 37.67 0.2K
11:36 37.67 37.71 37.67 37.71 1.0K
11:37 37.71 37.71 37.71 37.71 0.2K
11:38 37.71 37.71 37.71 37.71 0.1K
11:39 37.71 37.71 37.71 37.71 0.1K
11:40 37.71 37.71 37.71 37.71 0.5K
11:41 37.71 37.71 37.71 37.71 0.3K
11:42 37.71 37.71 37.71 37.71 0.1K
11:43 37.71 37.71 37.71 37.71 0.2K
11:44 37.71 37.71 37.71 37.71 0.0K
11:45 37.71 37.71 37.71 37.71 0.3K
11:46 37.71 37.71 37.71 37.71 0.1K
11:47 37.71 37.71 37.71 37.71 0.1K
11:48 37.71 37.71 37.71 37.71 0.4K
11:49 37.71 37.82 37.71 37.82 0.5K
11:50 37.82 37.82 37.82 37.82 0.5K
11:51 37.82 37.82 37.82 37.82 0.4K
11:52 37.82 37.82 37.82 37.82 1.2K
11:53 37.82 37.82 37.81 37.82 0.4K
11:54 37.82 37.82 37.82 37.82 0.2K
11:55 37.82 37.83 37.82 37.83 0.8K
11:56 37.83 37.83 37.83 37.83 0.1K
11:57 37.83 37.83 37.83 37.83 0.4K
11:58 37.83 37.83 37.83 37.83 0.2K
11:59 37.83 37.83 37.83 37.83 0.2K
12:00 37.83 37.83 37.83 37.83 0.3K
12:01 37.83 37.85 37.83 37.85 0.8K
12:02 37.85 37.85 37.85 37.85 1.6K
12:03 37.85 37.85 37.85 37.85 0.1K
12:04 37.85 37.85 37.85 37.85 0.4K
12:05 37.85 37.85 37.85 37.85 0.1K
12:06 37.86 37.86 37.86 37.86 0.5K
12:07 37.88 37.88 37.88 37.88 0.5K
12:08 37.88 37.88 37.88 37.88 0.3K
12:09 37.88 37.88 37.88 37.88 0.2K
12:10 37.88 37.88 37.88 37.88 0.3K
12:11 37.88 37.88 37.88 37.88 0.2K
12:12 37.97 37.97 37.97 37.97 3.3K
12:13 37.97 37.97 37.97 37.97 0.0K
12:14 37.97 37.97 37.97 37.97 0.3K
12:15 37.97 38.02 37.97 38.02 1.2K
12:16 38.02 38.02 38.02 38.02 0.3K
12:17 38.02 38.11 38.02 38.11 0.5K
12:18 38.11 38.11 38.07 38.07 2.3K
12:19 38.07 38.07 38.06 38.06 0.4K
12:20 38.06 38.06 38.06 38.06 0.2K
12:21 38.06 38.06 38.02 38.02 2.7K
12:22 38.02 38.02 38.02 38.02 0.3K
12:23 38.02 38.02 38.00 38.02 1.9K
12:24 37.99 37.99 37.99 37.99 3.0K
12:25 37.99 37.99 37.99 37.99 0.3K
12:26 37.99 37.99 37.99 37.99 0.2K
12:27 37.99 38.00 37.99 38.00 0.4K
12:28 38.00 38.00 38.00 38.00 0.0K
12:29 38.00 38.00 38.00 38.00 0.7K
12:30 38.00 38.02 38.00 38.02 0.4K
12:31 38.02 38.02 38.02 38.02 0.4K
12:32 38.02 38.02 37.99 37.99 2.2K
12:33 37.99 37.99 37.98 37.98 0.1K
12:34 37.98 37.98 37.98 37.98 0.3K
12:35 37.98 38.00 37.98 38.00 1.2K
12:36 38.00 38.00 38.00 38.00 0.5K
12:37 37.99 37.99 37.98 37.98 2.0K
12:38 37.98 37.98 37.98 37.98 0.1K
12:39 37.99 37.99 37.99 37.99 1.8K
12:40 37.99 37.99 37.99 37.99 0.4K
12:41 38.00 38.02 38.00 38.02 0.6K
12:42 38.02 38.02 38.01 38.01 1.2K
12:43 38.01 38.02 38.01 38.02 0.7K
12:44 38.02 38.02 38.02 38.02 0.7K
12:45 38.04 38.04 38.04 38.04 0.3K
12:46 38.04 38.06 38.04 38.05 2.2K
12:47 38.05 38.06 38.05 38.06 1.1K
12:48 38.06 38.06 38.06 38.06 2.1K
12:49 38.06 38.06 38.06 38.06 0.3K
12:50 38.06 38.06 38.06 38.06 2.7K
12:51 38.02 38.03 38.02 38.03 1.5K
12:52 38.03 38.03 38.03 38.03 0.1K
12:53 38.03 38.03 38.03 38.03 0.2K
12:54 38.02 38.02 38.02 38.02 0.3K
12:55 38.02 38.02 38.02 38.02 1.9K
12:56 38.02 38.02 38.02 38.02 0.2K
12:57 38.02 38.03 38.01 38.01 5.5K
12:58 38.01 38.01 38.01 38.01 0.2K
12:59 38.01 38.01 38.01 38.01 0.1K
13:00 37.99 38.00 37.99 37.99 2.4K
13:01 37.99 38.01 37.99 38.01 1.8K
13:02 37.99 37.99 37.99 37.99 1.4K
13:03 37.99 38.01 37.99 38.01 0.9K
13:04 38.01 38.01 38.01 38.01 0.7K
13:05 38.02 38.02 38.01 38.01 1.5K
13:06 38.01 38.01 38.01 38.01 0.1K
13:07 38.01 38.02 38.01 38.02 0.5K
13:08 38.02 38.02 38.02 38.02 0.2K
13:09 38.03 38.03 38.01 38.01 0.7K
13:10 38.01 38.01 38.01 38.01 0.6K
13:11 38.01 38.01 38.01 38.01 0.5K
13:12 38.01 38.01 38.01 38.01 0.6K
13:13 38.00 38.00 38.00 38.00 4.5K
13:14 38.00 38.01 38.00 38.01 1.1K
13:15 38.01 38.01 38.00 38.00 0.6K
13:16 38.00 38.01 38.00 38.01 1.8K
13:17 38.01 38.05 38.01 38.05 0.5K
13:18 38.11 38.11 38.08 38.08 8.5K
13:19 38.08 38.08 38.08 38.08 0.7K
13:20 38.08 38.08 38.08 38.08 0.3K
13:21 38.08 38.09 38.07 38.09 0.6K
13:22 38.12 38.12 38.09 38.12 0.9K
13:23 38.12 38.12 38.12 38.12 0.3K
13:24 38.12 38.12 38.12 38.12 0.4K
13:25 38.11 38.11 38.11 38.11 0.2K
13:26 38.11 38.14 38.11 38.14 0.5K
13:27 38.14 38.14 38.14 38.14 0.4K
13:28 38.14 38.16 38.14 38.16 0.8K
13:29 38.16 38.16 38.13 38.13 0.9K
13:30 38.13 38.16 38.13 38.16 0.5K
13:31 38.11 38.11 38.11 38.11 0.4K
13:32 38.11 38.11 38.11 38.11 0.4K
13:33 38.09 38.09 38.09 38.09 0.7K
13:34 38.09 38.09 38.09 38.09 0.2K
13:35 38.09 38.09 38.07 38.07 0.6K
13:36 38.07 38.07 38.07 38.07 0.1K
13:37 38.07 38.07 38.07 38.07 0.3K
13:38 38.10 38.10 38.10 38.10 0.7K
13:39 38.10 38.10 38.10 38.10 0.1K
13:40 38.08 38.08 38.08 38.08 0.3K
13:41 38.08 38.08 38.08 38.08 0.1K
13:42 38.08 38.10 38.08 38.10 0.9K
13:43 38.10 38.10 38.10 38.10 0.3K
13:44 38.10 38.10 38.10 38.10 0.3K
13:45 38.10 38.11 38.10 38.11 1.0K
13:46 38.11 38.11 38.11 38.11 1.0K
13:47 38.11 38.11 38.11 38.11 0.1K
13:48 38.11 38.11 38.11 38.11 0.2K
13:49 38.10 38.10 38.10 38.10 0.7K
13:50 38.10 38.11 38.10 38.11 3.8K
13:51 38.11 38.11 38.11 38.11 0.7K
13:52 38.11 38.11 38.11 38.11 0.4K
13:53 38.11 38.11 38.11 38.11 0.2K
13:54 38.11 38.11 38.11 38.11 0.1K
13:55 38.13 38.15 38.13 38.15 0.3K
13:56 38.15 38.15 38.15 38.15 0.2K
13:57 38.18 38.18 38.18 38.18 0.7K
13:58 38.18 38.18 38.18 38.18 3.8K
13:59 38.18 38.18 38.14 38.14 1.5K
14:00 38.14 38.14 38.14 38.14 0.1K
14:01 38.14 38.15 38.14 38.15 0.8K
14:02 38.15 38.15 38.15 38.15 0.1K
14:03 38.15 38.16 38.15 38.16 0.4K
14:04 38.16 38.16 38.14 38.14 0.4K
14:05 38.15 38.15 38.12 38.12 1.1K
14:06 38.12 38.12 38.12 38.12 0.0K
14:07 38.11 38.11 38.11 38.11 0.8K
14:08 38.11 38.11 38.11 38.11 0.5K
14:09 38.10 38.12 38.10 38.12 1.4K
14:10 38.13 38.13 38.13 38.13 0.5K
14:11 38.13 38.13 38.13 38.13 1.0K
14:12 38.12 38.12 38.12 38.12 0.3K
14:13 38.12 38.12 38.12 38.12 0.4K
14:14 38.14 38.15 38.14 38.15 2.9K
14:15 38.15 38.16 38.15 38.16 0.4K
14:16 38.16 38.16 38.16 38.16 0.1K
14:17 38.16 38.16 38.16 38.16 0.3K
14:18 38.16 38.16 38.16 38.16 0.4K
14:19 38.16 38.16 38.16 38.16 0.4K
14:20 38.16 38.16 38.16 38.16 0.6K
14:21 38.18 38.18 38.18 38.18 1.0K
14:22 38.18 38.18 38.18 38.18 0.3K
14:23 38.18 38.18 38.17 38.17 1.3K
14:24 38.17 38.17 38.17 38.17 0.1K
14:25 38.17 38.18 38.17 38.18 0.8K
14:26 38.18 38.18 38.18 38.18 0.4K
14:27 38.18 38.18 38.18 38.18 0.7K
14:28 38.18 38.19 38.18 38.19 0.1K
14:29 38.19 38.19 38.19 38.19 0.5K
14:30 38.19 38.19 38.16 38.16 0.4K
14:31 38.17 38.17 38.17 38.17 0.7K
14:32 38.17 38.17 38.17 38.17 0.8K
14:33 38.17 38.17 38.17 38.17 0.5K
14:34 38.17 38.17 38.15 38.15 1.8K
14:35 38.15 38.15 38.15 38.15 0.2K
14:36 38.15 38.15 38.15 38.15 1.2K
14:37 38.15 38.15 38.14 38.14 0.9K
14:38 38.14 38.14 38.14 38.14 0.1K
14:39 38.14 38.14 38.14 38.14 0.1K
14:40 38.14 38.14 38.08 38.08 0.4K
14:41 38.07 38.07 38.07 38.07 0.3K
14:42 38.07 38.07 38.07 38.07 0.1K
14:43 38.07 38.07 38.07 38.07 0.2K
14:44 38.07 38.10 38.07 38.10 0.2K
14:45 38.10 38.10 38.10 38.10 0.8K
14:46 38.10 38.11 38.10 38.11 1.0K
14:47 38.11 38.11 38.11 38.11 1.1K
14:48 38.12 38.14 38.12 38.14 1.3K
14:49 38.14 38.14 38.14 38.14 0.1K
14:50 38.14 38.14 38.10 38.10 0.4K
14:51 38.10 38.10 38.10 38.10 0.0K
14:52 38.10 38.10 38.10 38.10 0.3K
14:53 38.10 38.12 38.10 38.12 0.8K
14:54 38.12 38.13 38.12 38.13 0.6K
14:55 38.13 38.13 38.13 38.13 0.0K
14:56 38.13 38.13 38.13 38.13 0.4K
14:57 38.13 38.17 38.13 38.17 2.7K
14:58 38.17 38.17 38.17 38.17 0.7K
14:59 38.17 38.17 38.17 38.17 0.0K
15:00 38.17 38.17 38.15 38.15 1.1K
15:01 38.15 38.17 38.15 38.17 0.9K
15:02 38.17 38.17 38.17 38.17 0.2K
15:03 38.17 38.17 38.17 38.17 0.0K
15:04 38.17 38.17 38.17 38.17 0.2K
15:05 38.17 38.17 38.17 38.17 0.3K
15:06 38.17 38.19 38.17 38.19 2.1K
15:07 38.19 38.19 38.17 38.17 1.6K
15:08 38.17 38.17 38.15 38.15 0.8K
15:09 38.15 38.17 38.15 38.17 0.2K
15:10 38.17 38.17 38.17 38.17 0.2K
15:11 38.16 38.17 38.16 38.16 7.0K
15:12 38.16 38.20 38.16 38.20 3.0K
15:13 38.20 38.20 38.19 38.19 0.3K
15:14 38.19 38.19 38.19 38.19 0.2K
15:15 38.19 38.19 38.19 38.19 0.3K
15:16 38.19 38.19 38.19 38.19 0.2K
15:17 38.21 38.21 38.21 38.21 1.4K
15:18 38.21 38.21 38.21 38.21 0.1K
15:19 38.21 38.21 38.21 38.21 1.6K
15:20 38.21 38.21 38.21 38.21 1.5K
15:21 38.21 38.21 38.21 38.21 2.1K
15:22 38.21 38.21 38.21 38.21 0.4K
15:23 38.21 38.21 38.21 38.21 0.3K
15:24 38.21 38.21 38.21 38.21 0.6K
15:25 38.21 38.21 38.21 38.21 0.4K
15:26 38.18 38.21 38.16 38.21 5.3K
15:27 38.21 38.21 38.21 38.21 0.4K
15:28 38.20 38.21 38.20 38.21 1.1K
15:29 38.21 38.21 38.21 38.21 0.1K
15:30 38.21 38.21 38.21 38.21 0.1K
15:31 38.23 38.23 38.23 38.23 1.4K
15:32 38.23 38.25 38.23 38.25 2.3K
15:33 38.25 38.25 38.21 38.21 0.9K
15:34 38.21 38.22 38.21 38.22 1.9K
15:35 38.22 38.22 38.22 38.22 0.3K
15:36 38.22 38.23 38.22 38.23 2.0K
15:37 38.23 38.23 38.20 38.20 0.9K
15:38 38.20 38.20 38.20 38.20 2.3K
15:39 38.20 38.20 38.18 38.18 1.1K
15:40 38.19 38.19 38.16 38.16 4.4K
15:41 38.16 38.19 38.16 38.19 3.1K
15:42 38.19 38.19 38.18 38.18 1.5K
15:43 38.18 38.18 38.17 38.18 7.3K
15:44 38.18 38.18 38.18 38.18 0.3K
15:45 38.18 38.18 38.18 38.18 1.5K
15:46 38.18 38.18 38.15 38.15 2.2K
15:47 38.15 38.15 38.13 38.13 1.5K
15:48 38.16 38.16 38.11 38.11 3.0K
15:49 38.11 38.18 38.11 38.18 2.6K
15:50 38.18 38.18 38.16 38.16 1.6K
15:51 38.16 38.16 38.12 38.12 2.9K
15:52 38.12 38.15 38.12 38.14 5.2K
15:53 38.14 38.15 38.12 38.12 6.4K
15:54 38.12 38.16 38.12 38.16 3.4K
15:55 38.16 38.16 38.13 38.15 6.4K
15:56 38.13 38.13 38.13 38.13 5.9K
15:57 38.13 38.13 38.09 38.09 8.9K
15:58 38.10 38.10 38.08 38.08 12.6K
15:59 38.08 38.11 38.07 38.11 17.3K
16:00 38.12 38.12 38.01 38.01 101.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available