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 37.40 38.00 37.23 37.43 483.5K
09:32 37.43 37.43 37.23 37.23 190.6K
09:33 37.23 37.24 37.23 37.24 56.0K
09:34 37.24 37.25 37.22 37.22 34.2K
09:35 37.22 37.24 37.21 37.21 32.4K
09:36 37.22 37.24 37.22 37.24 80.5K
09:37 37.23 37.24 37.22 37.24 16.0K
09:38 37.26 37.27 37.23 37.23 114.5K
09:39 37.20 37.21 37.14 37.14 111.2K
09:40 37.10 37.13 37.10 37.13 56.5K
09:41 37.13 37.13 36.91 36.91 23.3K
09:42 36.91 36.93 36.87 36.91 26.1K
09:43 36.93 36.95 36.93 36.93 2.8K
09:44 36.89 36.90 36.87 36.87 32.5K
09:45 36.87 36.89 36.86 36.89 23.5K
09:46 36.92 36.95 36.92 36.94 15.4K
09:47 36.93 37.07 36.93 37.07 28.1K
09:48 37.07 37.09 37.04 37.04 5.3K
09:49 37.11 37.19 37.11 37.14 23.5K
09:50 37.12 37.17 37.11 37.17 9.5K
09:51 37.14 37.20 37.13 37.20 12.4K
09:52 37.21 37.24 37.21 37.24 7.2K
09:53 37.25 37.26 37.23 37.25 32.6K
09:54 37.22 37.22 37.20 37.22 9.2K
09:55 37.21 37.24 37.21 37.24 8.4K
09:56 37.24 37.25 37.23 37.24 3.9K
09:57 37.22 37.22 37.19 37.19 16.3K
09:58 37.19 37.19 37.17 37.17 0.9K
09:59 37.19 37.20 37.19 37.19 7.9K
10:00 37.23 37.24 37.21 37.21 41.6K
10:01 37.20 37.25 37.20 37.24 12.5K
10:02 37.25 37.25 37.21 37.21 20.9K
10:03 37.21 37.24 37.21 37.24 4.0K
10:04 37.25 37.25 37.22 37.22 4.1K
10:05 37.20 37.20 37.15 37.15 68.4K
10:06 37.15 37.15 37.10 37.10 44.6K
10:07 37.06 37.15 37.06 37.15 12.3K
10:08 37.14 37.14 37.07 37.07 12.0K
10:09 37.09 37.09 37.03 37.04 3.4K
10:10 37.04 37.06 37.03 37.06 7.5K
10:11 37.06 37.07 36.99 37.00 65.4K
10:12 37.00 37.00 37.00 37.00 60.1K
10:13 37.00 37.00 37.00 37.00 43.6K
10:14 36.98 36.99 36.96 36.97 20.9K
10:15 36.96 36.96 36.94 36.95 8.1K
10:16 36.96 36.99 36.96 36.99 8.6K
10:17 37.00 37.00 36.98 36.98 11.4K
10:18 36.95 36.95 36.90 36.90 20.6K
10:19 36.86 36.89 36.86 36.89 25.4K
10:20 36.89 36.94 36.89 36.93 9.6K
10:21 36.93 36.99 36.93 36.99 4.5K
10:22 36.99 37.00 36.99 37.00 37.6K
10:23 36.99 37.00 36.99 37.00 22.3K
10:24 37.00 37.00 37.00 37.00 24.6K
10:25 37.00 37.05 37.00 37.05 29.4K
10:26 37.05 37.05 37.03 37.05 12.6K
10:27 37.07 37.08 37.06 37.08 4.6K
10:28 37.08 37.15 37.08 37.14 3.9K
10:29 37.14 37.15 37.10 37.15 4.8K
10:30 37.15 37.15 37.14 37.15 7.7K
10:31 37.15 37.17 37.14 37.17 3.6K
10:32 37.15 37.15 37.11 37.12 8.7K
10:33 37.13 37.14 37.12 37.13 5.4K
10:34 37.12 37.12 37.12 37.12 3.5K
10:35 37.11 37.13 37.11 37.13 2.5K
10:36 37.13 37.20 37.13 37.20 6.9K
10:37 37.18 37.20 37.18 37.20 5.3K
10:38 37.19 37.20 37.19 37.20 3.9K
10:39 37.18 37.20 37.18 37.19 3.8K
10:40 37.19 37.20 37.18 37.19 12.0K
10:41 37.20 37.20 37.18 37.19 6.8K
10:42 37.20 37.20 37.20 37.20 2.5K
10:43 37.18 37.19 37.17 37.19 5.9K
10:44 37.18 37.19 37.18 37.19 11.5K
10:45 37.20 37.20 37.17 37.17 20.4K
10:46 37.17 37.20 37.17 37.20 22.1K
10:47 37.21 37.21 37.20 37.20 14.1K
10:48 37.19 37.22 37.19 37.22 42.2K
10:49 37.23 37.23 37.23 37.23 4.4K
10:50 37.23 37.23 37.21 37.21 6.5K
10:51 37.21 37.22 37.21 37.22 2.1K
10:52 37.23 37.23 37.22 37.23 2.3K
10:53 37.22 37.23 37.22 37.23 5.0K
10:54 37.23 37.23 37.20 37.22 22.9K
10:55 37.23 37.23 37.21 37.21 18.5K
10:56 37.21 37.21 37.21 37.21 9.7K
10:57 37.21 37.21 37.21 37.21 4.8K
10:58 37.21 37.23 37.21 37.23 7.5K
10:59 37.25 37.30 37.25 37.29 66.9K
11:00 37.30 37.30 37.26 37.28 5.7K
11:01 37.27 37.27 37.24 37.25 11.6K
11:02 37.24 37.26 37.24 37.25 9.4K
11:03 37.25 37.25 37.24 37.24 4.5K
11:04 37.25 37.25 37.18 37.19 17.2K
11:05 37.19 37.20 37.18 37.20 7.0K
11:06 37.20 37.20 37.19 37.20 3.0K
11:07 37.20 37.20 37.18 37.20 17.9K
11:08 37.20 37.20 37.19 37.19 4.2K
11:09 37.19 37.20 37.18 37.20 25.4K
11:10 37.20 37.20 37.19 37.19 18.3K
11:11 37.18 37.20 37.18 37.20 9.7K
11:12 37.20 37.21 37.20 37.21 12.7K
11:13 37.20 37.25 37.20 37.25 11.4K
11:14 37.25 37.26 37.24 37.24 16.8K
11:15 37.26 37.26 37.22 37.25 11.5K
11:16 37.22 37.25 37.22 37.24 6.4K
11:17 37.23 37.25 37.23 37.25 7.2K
11:18 37.24 37.25 37.24 37.25 2.7K
11:19 37.25 37.25 37.24 37.24 2.5K
11:20 37.24 37.24 37.24 37.24 8.0K
11:21 37.24 37.25 37.23 37.23 14.1K
11:22 37.23 37.29 37.23 37.29 20.5K
11:23 37.29 37.31 37.29 37.31 5.2K
11:24 37.31 37.31 37.27 37.27 18.3K
11:25 37.28 37.28 37.25 37.26 5.4K
11:26 37.26 37.28 37.26 37.28 6.9K
11:27 37.28 37.28 37.24 37.24 48.6K
11:28 37.24 37.24 37.24 37.24 0.8K
11:29 37.22 37.24 37.22 37.23 36.4K
11:30 37.23 37.23 37.21 37.21 3.7K
11:31 37.21 37.23 37.21 37.21 3.5K
11:32 37.21 37.21 37.17 37.17 11.0K
11:33 37.18 37.18 37.14 37.14 6.0K
11:34 37.14 37.15 37.14 37.14 5.9K
11:35 37.14 37.22 37.14 37.22 12.5K
11:36 37.22 37.23 37.22 37.23 8.5K
11:37 37.21 37.23 37.21 37.23 2.7K
11:38 37.22 37.22 37.19 37.20 42.0K
11:39 37.20 37.22 37.18 37.19 8.6K
11:40 37.22 37.22 37.21 37.22 1.6K
11:41 37.22 37.22 37.21 37.21 1.3K
11:42 37.22 37.22 37.20 37.21 1.6K
11:43 37.23 37.25 37.23 37.23 15.7K
11:44 37.23 37.24 37.22 37.22 20.4K
11:45 37.19 37.20 37.19 37.19 2.1K
11:46 37.19 37.19 37.17 37.18 5.0K
11:47 37.19 37.19 37.17 37.17 4.1K
11:48 37.15 37.17 37.15 37.17 1.5K
11:49 37.17 37.17 37.14 37.16 7.3K
11:50 37.16 37.16 37.15 37.15 3.6K
11:51 37.16 37.19 37.16 37.19 9.3K
11:52 37.20 37.23 37.20 37.22 5.0K
11:53 37.21 37.24 37.21 37.24 3.7K
11:54 37.24 37.24 37.20 37.22 7.2K
11:55 37.21 37.22 37.20 37.20 2.7K
11:56 37.21 37.22 37.20 37.21 3.3K
11:57 37.22 37.22 37.20 37.21 10.7K
11:58 37.20 37.20 37.14 37.14 10.6K
11:59 37.14 37.14 37.13 37.13 3.5K
12:00 37.13 37.14 37.11 37.14 6.9K
12:01 37.15 37.15 37.14 37.15 10.5K
12:02 37.15 37.18 37.15 37.17 30.0K
12:03 37.18 37.19 37.18 37.19 2.6K
12:04 37.19 37.21 37.19 37.21 3.1K
12:05 37.21 37.22 37.19 37.19 10.4K
12:06 37.19 37.21 37.19 37.21 2.7K
12:07 37.21 37.21 37.21 37.21 8.8K
12:08 37.22 37.23 37.22 37.22 4.1K
12:09 37.23 37.23 37.21 37.22 1.6K
12:10 37.22 37.23 37.20 37.20 18.4K
12:11 37.20 37.23 37.20 37.23 10.2K
12:12 37.23 37.24 37.23 37.24 4.7K
12:13 37.25 37.25 37.24 37.24 1.2K
12:14 37.25 37.26 37.24 37.26 50.6K
12:15 37.26 37.27 37.25 37.27 13.9K
12:16 37.28 37.28 37.26 37.26 5.8K
12:17 37.26 37.27 37.26 37.27 0.9K
12:18 37.27 37.27 37.27 37.27 1.9K
12:19 37.27 37.28 37.27 37.27 2.0K
12:20 37.27 37.28 37.26 37.28 4.3K
12:21 37.28 37.28 37.28 37.28 2.3K
12:22 37.27 37.27 37.24 37.25 16.8K
12:23 37.25 37.25 37.24 37.24 11.2K
12:24 37.26 37.27 37.26 37.27 0.6K
12:25 37.28 37.28 37.27 37.27 5.8K
12:26 37.27 37.27 37.26 37.26 0.8K
12:27 37.26 37.28 37.26 37.28 5.7K
12:28 37.28 37.28 37.26 37.26 12.0K
12:29 37.26 37.26 37.26 37.26 3.2K
12:30 37.26 37.27 37.25 37.27 0.8K
12:31 37.27 37.27 37.26 37.27 3.7K
12:32 37.27 37.27 37.27 37.27 4.6K
12:33 37.27 37.27 37.25 37.25 4.7K
12:34 37.25 37.26 37.25 37.25 1.2K
12:35 37.27 37.27 37.26 37.26 2.2K
12:36 37.25 37.25 37.24 37.25 9.9K
12:37 37.24 37.25 37.24 37.25 3.9K
12:38 37.25 37.27 37.25 37.27 22.0K
12:39 37.27 37.27 37.27 37.27 5.4K
12:40 37.27 37.28 37.27 37.28 7.6K
12:41 37.28 37.28 37.28 37.28 0.6K
12:42 37.28 37.28 37.28 37.28 1.6K
12:43 37.28 37.28 37.28 37.28 10.0K
12:44 37.29 37.29 37.25 37.25 5.1K
12:45 37.26 37.26 37.25 37.26 4.3K
12:46 37.26 37.26 37.26 37.26 1.1K
12:47 37.26 37.28 37.26 37.28 22.9K
12:48 37.28 37.28 37.28 37.28 0.9K
12:49 37.28 37.28 37.25 37.25 7.9K
12:50 37.25 37.25 37.25 37.25 3.6K
12:51 37.25 37.25 37.25 37.25 2.4K
12:52 37.25 37.26 37.24 37.24 1.4K
12:53 37.25 37.28 37.25 37.28 11.1K
12:54 37.28 37.28 37.25 37.25 9.3K
12:55 37.24 37.25 37.24 37.25 2.2K
12:56 37.25 37.26 37.25 37.26 6.2K
12:57 37.26 37.27 37.25 37.27 0.7K
12:58 37.27 37.29 37.27 37.29 9.5K
12:59 37.28 37.29 37.28 37.29 1.8K
13:00 37.27 37.29 37.27 37.29 11.0K
13:01 37.29 37.31 37.29 37.31 6.7K
13:02 37.33 37.33 37.33 37.33 3.3K
13:03 37.33 37.33 37.32 37.32 5.6K
13:04 37.32 37.34 37.32 37.34 3.8K
13:05 37.33 37.33 37.30 37.30 8.6K
13:06 37.30 37.33 37.30 37.33 6.4K
13:07 37.33 37.33 37.32 37.32 1.7K
13:08 37.32 37.33 37.32 37.33 1.6K
13:09 37.34 37.34 37.32 37.32 6.7K
13:10 37.30 37.30 37.30 37.30 2.0K
13:11 37.29 37.29 37.27 37.28 4.9K
13:12 37.28 37.28 37.28 37.28 4.2K
13:13 37.28 37.29 37.28 37.29 4.7K
13:14 37.29 37.30 37.29 37.30 6.4K
13:15 37.30 37.30 37.28 37.28 8.2K
13:16 37.27 37.28 37.26 37.28 3.0K
13:17 37.28 37.28 37.27 37.27 1.1K
13:18 37.27 37.27 37.27 37.27 9.9K
13:19 37.27 37.28 37.26 37.28 2.3K
13:20 37.28 37.28 37.26 37.26 7.4K
13:21 37.27 37.27 37.25 37.25 8.3K
13:22 37.26 37.27 37.26 37.27 2.9K
13:23 37.27 37.27 37.26 37.27 2.5K
13:24 37.27 37.28 37.27 37.28 4.2K
13:25 37.28 37.29 37.28 37.29 10.6K
13:26 37.28 37.28 37.26 37.26 6.1K
13:27 37.25 37.25 37.25 37.25 4.6K
13:28 37.27 37.27 37.26 37.26 9.8K
13:29 37.25 37.25 37.24 37.25 8.8K
13:30 37.25 37.25 37.25 37.25 4.6K
13:31 37.25 37.27 37.25 37.27 15.7K
13:32 37.27 37.28 37.27 37.28 5.1K
13:33 37.26 37.26 37.25 37.25 5.7K
13:34 37.25 37.26 37.25 37.26 0.7K
13:35 37.25 37.26 37.25 37.26 0.8K
13:36 37.26 37.27 37.26 37.27 16.8K
13:37 37.27 37.28 37.27 37.28 1.0K
13:38 37.27 37.28 37.27 37.28 1.6K
13:39 37.27 37.29 37.27 37.27 8.0K
13:40 37.28 37.29 37.28 37.28 2.7K
13:41 37.28 37.29 37.27 37.29 9.5K
13:42 37.29 37.30 37.29 37.30 6.7K
13:43 37.30 37.30 37.27 37.27 7.2K
13:44 37.27 37.27 37.26 37.26 0.7K
13:45 37.27 37.27 37.26 37.26 1.4K
13:46 37.26 37.27 37.26 37.27 2.3K
13:47 37.28 37.28 37.25 37.27 11.9K
13:48 37.27 37.27 37.27 37.27 2.0K
13:49 37.27 37.27 37.27 37.27 2.9K
13:50 37.27 37.27 37.26 37.26 14.2K
13:51 37.26 37.26 37.26 37.26 20.0K
13:52 37.26 37.27 37.26 37.27 12.1K
13:53 37.27 37.27 37.27 37.27 2.3K
13:54 37.27 37.28 37.26 37.28 17.2K
13:55 37.27 37.28 37.27 37.27 7.2K
13:56 37.25 37.26 37.25 37.25 8.4K
13:57 37.25 37.26 37.25 37.26 1.0K
13:58 37.26 37.26 37.25 37.26 3.0K
13:59 37.26 37.27 37.25 37.27 3.6K
14:00 37.27 37.27 37.25 37.27 2.8K
14:01 37.27 37.31 37.27 37.31 21.2K
14:02 37.33 37.33 37.31 37.31 8.2K
14:03 37.31 37.33 37.31 37.33 3.2K
14:04 37.35 37.35 37.34 37.35 3.4K
14:05 37.35 37.37 37.35 37.37 12.5K
14:06 37.37 37.37 37.37 37.37 1.3K
14:07 37.37 37.37 37.36 37.36 5.2K
14:08 37.36 37.37 37.36 37.37 2.9K
14:09 37.37 37.37 37.37 37.37 1.0K
14:10 37.37 37.37 37.37 37.37 5.1K
14:11 37.37 37.37 37.34 37.34 7.2K
14:12 37.35 37.35 37.35 37.35 4.0K
14:13 37.35 37.35 37.35 37.35 1.9K
14:14 37.35 37.37 37.35 37.37 9.1K
14:15 37.37 37.38 37.37 37.38 3.0K
14:16 37.38 37.38 37.34 37.37 14.0K
14:17 37.37 37.37 37.33 37.33 0.5K
14:18 37.34 37.34 37.32 37.32 4.7K
14:19 37.32 37.32 37.31 37.32 6.1K
14:20 37.33 37.33 37.33 37.33 0.9K
14:21 37.32 37.32 37.31 37.31 4.6K
14:22 37.31 37.31 37.31 37.31 2.1K
14:23 37.31 37.31 37.29 37.30 14.0K
14:24 37.29 37.29 37.29 37.29 2.1K
14:25 37.27 37.27 37.25 37.25 4.0K
14:26 37.25 37.26 37.25 37.26 1.7K
14:27 37.25 37.25 37.25 37.25 0.7K
14:28 37.26 37.26 37.26 37.26 8.1K
14:29 37.26 37.26 37.25 37.25 28.9K
14:30 37.25 37.25 37.24 37.25 1.5K
14:31 37.26 37.26 37.25 37.25 11.7K
14:32 37.25 37.26 37.24 37.24 17.6K
14:33 37.24 37.25 37.24 37.25 12.4K
14:34 37.25 37.25 37.23 37.23 27.1K
14:35 37.24 37.24 37.23 37.23 14.4K
14:36 37.24 37.25 37.23 37.25 11.9K
14:37 37.25 37.25 37.24 37.24 43.5K
14:38 37.25 37.25 37.21 37.21 8.7K
14:39 37.20 37.21 37.20 37.21 35.4K
14:40 37.21 37.25 37.21 37.21 55.9K
14:41 37.22 37.24 37.22 37.24 3.5K
14:42 37.24 37.26 37.24 37.26 17.4K
14:43 37.26 37.27 37.25 37.27 10.9K
14:44 37.28 37.28 37.27 37.27 12.2K
14:45 37.27 37.28 37.27 37.28 2.0K
14:46 37.29 37.29 37.27 37.28 8.2K
14:47 37.28 37.28 37.27 37.28 7.7K
14:48 37.28 37.28 37.26 37.26 1.7K
14:49 37.26 37.28 37.26 37.27 2.9K
14:50 37.27 37.27 37.27 37.27 2.3K
14:51 37.27 37.28 37.27 37.27 4.9K
14:52 37.27 37.28 37.26 37.26 2.3K
14:53 37.27 37.28 37.27 37.28 6.3K
14:54 37.27 37.28 37.27 37.27 6.3K
14:55 37.27 37.27 37.25 37.27 14.9K
14:56 37.27 37.27 37.27 37.27 2.7K
14:57 37.27 37.27 37.26 37.26 5.8K
14:58 37.26 37.31 37.26 37.30 36.6K
14:59 37.30 37.30 37.25 37.26 6.7K
15:00 37.25 37.26 37.25 37.26 9.0K
15:01 37.27 37.29 37.27 37.28 10.2K
15:02 37.28 37.28 37.27 37.27 4.0K
15:03 37.27 37.28 37.27 37.27 6.3K
15:04 37.27 37.29 37.27 37.27 5.5K
15:05 37.28 37.30 37.28 37.30 3.9K
15:06 37.31 37.32 37.31 37.32 4.9K
15:07 37.36 37.36 37.35 37.35 16.9K
15:08 37.35 37.35 37.34 37.34 2.5K
15:09 37.34 37.36 37.34 37.36 8.4K
15:10 37.35 37.35 37.34 37.34 5.2K
15:11 37.35 37.35 37.33 37.33 7.6K
15:12 37.33 37.35 37.33 37.35 10.1K
15:13 37.35 37.36 37.35 37.35 4.9K
15:14 37.35 37.36 37.31 37.31 14.0K
15:15 37.31 37.31 37.31 37.31 3.4K
15:16 37.31 37.31 37.31 37.31 3.7K
15:17 37.31 37.31 37.29 37.29 1.3K
15:18 37.27 37.28 37.27 37.28 6.6K
15:19 37.27 37.28 37.27 37.27 3.3K
15:20 37.27 37.28 37.27 37.27 4.1K
15:21 37.28 37.30 37.28 37.30 8.9K
15:22 37.29 37.31 37.29 37.31 9.3K
15:23 37.30 37.30 37.29 37.30 5.2K
15:24 37.30 37.31 37.30 37.31 7.6K
15:25 37.31 37.32 37.31 37.32 2.4K
15:26 37.32 37.33 37.32 37.33 6.7K
15:27 37.33 37.33 37.30 37.30 13.8K
15:28 37.30 37.30 37.27 37.28 11.9K
15:29 37.28 37.29 37.28 37.29 4.9K
15:30 37.29 37.30 37.29 37.30 9.3K
15:31 37.30 37.31 37.30 37.31 19.6K
15:32 37.30 37.30 37.29 37.29 20.6K
15:33 37.30 37.31 37.30 37.31 6.1K
15:34 37.31 37.33 37.31 37.33 10.4K
15:35 37.33 37.33 37.33 37.33 11.0K
15:36 37.34 37.34 37.33 37.34 19.0K
15:37 37.34 37.34 37.31 37.31 5.8K
15:38 37.32 37.32 37.31 37.32 9.4K
15:39 37.33 37.34 37.32 37.34 8.4K
15:40 37.35 37.35 37.34 37.35 10.7K
15:41 37.35 37.35 37.31 37.32 15.7K
15:42 37.32 37.32 37.30 37.30 6.6K
15:43 37.30 37.30 37.29 37.30 62.2K
15:44 37.30 37.31 37.30 37.31 6.0K
15:45 37.31 37.33 37.31 37.33 22.2K
15:46 37.33 37.33 37.29 37.29 55.6K
15:47 37.29 37.30 37.29 37.30 13.7K
15:48 37.30 37.35 37.29 37.35 24.8K
15:49 37.36 37.36 37.33 37.33 15.1K
15:50 37.33 37.33 37.30 37.30 27.5K
15:51 37.30 37.33 37.30 37.33 88.9K
15:52 37.33 37.33 37.28 37.30 198.9K
15:53 37.32 37.32 37.29 37.29 47.0K
15:54 37.26 37.26 37.24 37.25 34.2K
15:55 37.24 37.25 37.24 37.25 33.4K
15:56 37.27 37.27 37.27 37.27 35.3K
15:57 37.28 37.29 37.28 37.28 58.1K
15:58 37.28 37.29 37.27 37.28 61.1K
15:59 37.28 37.28 37.28 37.28 76.2K
16:00 37.28 37.40 37.24 37.28 556.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available