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 37.18 37.28 37.04 37.05 11.5K
09:32 37.08 37.08 37.03 37.03 3.1K
09:33 37.03 37.03 37.03 37.03 0.6K
09:34 37.03 37.05 37.03 37.05 0.5K
09:35 37.05 37.05 37.03 37.05 0.7K
09:36 37.06 37.12 37.06 37.12 0.6K
09:37 37.12 37.12 37.00 37.00 5.9K
09:38 37.03 37.06 37.03 37.06 1.0K
09:39 37.06 37.06 37.06 37.06 1.1K
09:40 37.01 37.01 36.99 36.99 6.2K
09:41 36.99 36.99 36.92 36.93 1.0K
09:42 36.91 36.92 36.90 36.92 5.6K
09:43 36.97 36.97 36.97 36.97 6.9K
09:44 36.98 36.98 36.91 36.91 5.7K
09:45 36.91 36.91 36.91 36.91 2.2K
09:46 36.91 36.91 36.88 36.88 0.9K
09:47 36.94 36.94 36.94 36.94 6.5K
09:48 36.94 36.96 36.94 36.96 7.9K
09:49 36.95 36.95 36.95 36.95 1.6K
09:50 36.95 36.95 36.92 36.94 5.1K
09:51 36.94 36.97 36.94 36.97 4.7K
09:52 36.97 36.97 36.97 36.97 0.9K
09:53 36.97 36.97 36.97 36.97 0.5K
09:54 37.03 37.10 37.03 37.10 5.4K
09:55 37.11 37.14 37.11 37.14 2.1K
09:56 37.14 37.14 37.14 37.14 4.2K
09:57 37.14 37.14 37.14 37.14 1.1K
09:58 37.14 37.14 37.14 37.14 0.3K
09:59 37.14 37.16 37.14 37.16 0.9K
10:00 37.16 37.16 37.13 37.15 2.3K
10:01 37.18 37.20 37.16 37.16 3.0K
10:02 37.16 37.21 37.16 37.19 4.3K
10:03 37.18 37.18 37.16 37.16 8.8K
10:04 37.18 37.19 37.16 37.16 3.1K
10:05 37.16 37.16 37.12 37.12 2.1K
10:06 37.13 37.13 37.13 37.13 2.4K
10:07 37.13 37.21 37.13 37.20 6.0K
10:08 37.21 37.21 37.17 37.17 6.4K
10:09 37.20 37.20 37.18 37.18 1.4K
10:10 37.18 37.18 37.18 37.18 1.1K
10:11 37.18 37.18 37.15 37.16 1.5K
10:12 37.16 37.18 37.15 37.15 3.5K
10:13 37.16 37.21 37.16 37.21 10.4K
10:14 37.21 37.23 37.17 37.17 5.8K
10:15 37.17 37.18 37.17 37.17 1.5K
10:16 37.17 37.19 37.15 37.15 3.6K
10:17 37.15 37.17 37.14 37.17 2.0K
10:18 37.17 37.19 37.17 37.18 3.5K
10:19 37.18 37.20 37.18 37.20 3.4K
10:20 37.20 37.23 37.20 37.23 5.5K
10:21 37.22 37.22 37.20 37.21 5.0K
10:22 37.21 37.23 37.21 37.23 8.1K
10:23 37.23 37.23 37.21 37.21 0.6K
10:24 37.21 37.25 37.21 37.25 4.1K
10:25 37.25 37.25 37.25 37.25 9.1K
10:26 37.25 37.25 37.19 37.19 17.3K
10:27 37.19 37.19 37.17 37.17 2.0K
10:28 37.16 37.18 37.16 37.16 2.6K
10:29 37.16 37.16 37.15 37.15 2.4K
10:30 37.18 37.18 37.17 37.17 1.2K
10:31 37.17 37.23 37.17 37.23 6.0K
10:32 37.23 37.24 37.23 37.24 2.1K
10:33 37.24 37.24 37.24 37.24 0.6K
10:34 37.24 37.25 37.24 37.24 14.8K
10:35 37.24 37.25 37.22 37.22 3.4K
10:36 37.22 37.23 37.21 37.22 6.7K
10:37 37.22 37.22 37.19 37.21 0.6K
10:38 37.21 37.22 37.21 37.22 1.2K
10:39 37.23 37.24 37.23 37.23 3.2K
10:40 37.23 37.23 37.22 37.22 1.3K
10:41 37.22 37.22 37.15 37.15 5.0K
10:42 37.15 37.19 37.15 37.19 4.5K
10:43 37.17 37.18 37.16 37.18 1.5K
10:44 37.18 37.20 37.18 37.19 1.5K
10:45 37.19 37.19 37.16 37.16 0.8K
10:46 37.16 37.16 37.12 37.12 3.5K
10:47 37.12 37.14 37.09 37.14 4.6K
10:48 37.14 37.14 37.14 37.14 1.9K
10:49 37.14 37.15 37.14 37.15 1.8K
10:50 37.15 37.17 37.15 37.17 1.8K
10:51 37.17 37.20 37.17 37.20 5.7K
10:52 37.19 37.19 37.19 37.19 2.0K
10:53 37.19 37.21 37.19 37.21 2.4K
10:54 37.21 37.23 37.21 37.23 2.1K
10:55 37.23 37.23 37.23 37.23 1.7K
10:56 37.23 37.24 37.23 37.24 4.5K
10:57 37.24 37.24 37.23 37.23 5.9K
10:58 37.23 37.25 37.22 37.25 5.6K
10:59 37.23 37.23 37.23 37.23 2.9K
11:00 37.23 37.23 37.23 37.23 0.9K
11:01 37.23 37.23 37.21 37.21 0.4K
11:02 37.21 37.21 37.20 37.20 4.0K
11:03 37.20 37.20 37.19 37.20 3.6K
11:04 37.20 37.20 37.16 37.17 2.0K
11:05 37.17 37.17 37.17 37.17 0.8K
11:06 37.17 37.18 37.17 37.18 0.6K
11:07 37.18 37.19 37.16 37.16 4.3K
11:08 37.16 37.18 37.16 37.18 4.0K
11:09 37.18 37.20 37.18 37.20 1.7K
11:10 37.20 37.20 37.18 37.18 14.4K
11:11 37.23 37.23 37.22 37.23 3.5K
11:12 37.23 37.23 37.23 37.23 1.8K
11:13 37.23 37.24 37.23 37.24 2.2K
11:14 37.23 37.25 37.23 37.25 2.6K
11:15 37.25 37.25 37.15 37.15 23.1K
11:16 37.14 37.15 37.13 37.13 1.9K
11:17 37.13 37.14 37.13 37.14 4.1K
11:18 37.14 37.14 37.14 37.14 1.5K
11:19 37.16 37.21 37.16 37.20 33.7K
11:20 37.20 37.20 37.14 37.14 5.7K
11:21 37.14 37.14 37.13 37.13 1.7K
11:22 37.10 37.12 37.10 37.12 2.7K
11:23 37.12 37.12 37.10 37.12 1.4K
11:24 37.12 37.13 37.10 37.10 1.9K
11:25 37.10 37.12 37.10 37.12 2.4K
11:26 37.12 37.12 37.09 37.10 2.9K
11:27 37.10 37.11 37.10 37.11 2.2K
11:28 37.13 37.13 37.13 37.13 3.9K
11:29 37.13 37.13 37.13 37.13 0.5K
11:30 37.13 37.14 37.13 37.14 0.7K
11:31 37.14 37.16 37.14 37.16 2.2K
11:32 37.16 37.16 37.16 37.16 2.7K
11:33 37.14 37.14 37.14 37.14 6.6K
11:34 37.14 37.14 37.12 37.12 2.8K
11:35 37.12 37.13 37.11 37.13 3.6K
11:36 37.13 37.14 37.12 37.14 1.1K
11:37 37.14 37.14 37.12 37.14 1.9K
11:38 37.14 37.14 37.12 37.12 2.7K
11:39 37.12 37.14 37.12 37.13 0.7K
11:40 37.13 37.15 37.13 37.14 2.4K
11:41 37.14 37.14 37.14 37.14 1.8K
11:42 37.11 37.11 37.10 37.11 8.1K
11:43 37.11 37.11 37.11 37.11 1.0K
11:44 37.10 37.10 37.09 37.09 2.2K
11:45 37.09 37.09 37.09 37.09 0.8K
11:46 37.09 37.10 37.09 37.10 3.9K
11:47 37.09 37.09 37.07 37.07 3.9K
11:48 37.08 37.08 37.08 37.08 1.1K
11:49 37.08 37.08 37.08 37.08 1.1K
11:50 37.09 37.11 37.09 37.09 2.2K
11:51 37.10 37.11 37.10 37.11 2.4K
11:52 37.11 37.11 37.10 37.10 2.9K
11:53 37.11 37.11 37.11 37.11 1.9K
11:54 37.11 37.11 37.09 37.09 5.8K
11:55 37.09 37.09 37.08 37.08 1.6K
11:56 37.09 37.13 37.09 37.13 4.2K
11:57 37.13 37.13 37.12 37.12 3.0K
11:58 37.12 37.12 37.09 37.09 4.2K
11:59 37.09 37.11 37.07 37.07 5.1K
12:00 37.07 37.07 37.07 37.07 2.2K
12:01 37.07 37.07 37.07 37.07 0.7K
12:02 37.07 37.07 37.07 37.07 1.1K
12:03 37.07 37.07 37.06 37.06 1.2K
12:04 37.06 37.08 37.06 37.07 2.0K
12:05 37.07 37.07 37.06 37.07 1.0K
12:06 37.06 37.07 37.06 37.06 2.0K
12:07 37.07 37.09 37.06 37.06 6.2K
12:08 37.06 37.08 37.06 37.08 0.8K
12:09 37.07 37.07 37.07 37.07 1.2K
12:10 37.09 37.10 37.09 37.10 3.0K
12:11 37.10 37.10 37.10 37.10 1.2K
12:12 37.10 37.10 37.10 37.10 0.6K
12:13 37.10 37.16 37.10 37.15 9.6K
12:14 37.15 37.17 37.15 37.17 6.4K
12:15 37.17 37.17 37.11 37.11 6.5K
12:16 37.11 37.11 37.09 37.09 2.1K
12:17 37.09 37.09 37.07 37.07 2.4K
12:18 37.06 37.09 37.06 37.09 9.0K
12:19 37.09 37.09 37.06 37.06 6.9K
12:20 37.05 37.05 37.05 37.05 2.6K
12:21 37.05 37.06 37.05 37.06 2.8K
12:22 37.05 37.06 37.05 37.05 1.6K
12:23 37.05 37.06 37.04 37.05 1.8K
12:24 37.05 37.05 37.03 37.05 1.7K
12:25 37.05 37.05 37.03 37.03 3.2K
12:26 37.02 37.02 37.01 37.01 2.0K
12:27 37.01 37.03 37.01 37.03 3.2K
12:28 37.01 37.01 36.99 36.99 3.8K
12:29 36.98 36.99 36.97 36.97 4.4K
12:30 36.91 36.93 36.90 36.90 8.8K
12:31 36.90 36.90 36.84 36.87 21.0K
12:32 36.84 36.85 36.83 36.85 8.1K
12:33 36.85 36.88 36.85 36.88 6.7K
12:34 36.88 36.88 36.88 36.88 2.3K
12:35 36.88 36.94 36.88 36.94 5.7K
12:36 36.94 36.97 36.94 36.97 1.8K
12:37 36.96 37.00 36.96 37.00 3.0K
12:38 37.00 37.01 37.00 37.00 2.7K
12:39 36.99 37.00 36.99 37.00 1.0K
12:40 36.99 37.00 36.99 37.00 2.3K
12:41 37.00 37.02 37.00 37.02 3.4K
12:42 37.02 37.03 36.99 36.99 12.4K
12:43 36.99 36.99 36.98 36.99 1.5K
12:44 36.95 36.95 36.95 36.95 4.9K
12:45 36.96 36.96 36.92 36.93 2.5K
12:46 36.92 36.93 36.92 36.93 2.7K
12:47 36.93 36.94 36.93 36.94 1.8K
12:48 36.94 36.94 36.94 36.94 1.1K
12:49 36.94 36.95 36.94 36.95 2.2K
12:50 36.94 36.94 36.90 36.91 8.1K
12:51 36.91 36.91 36.88 36.88 2.8K
12:52 36.88 36.89 36.88 36.88 2.4K
12:53 36.88 36.89 36.88 36.89 2.8K
12:54 36.89 36.89 36.89 36.89 0.8K
12:55 36.89 36.90 36.87 36.88 1.1K
12:56 36.88 36.88 36.87 36.87 3.7K
12:57 36.86 36.89 36.86 36.87 3.0K
12:58 36.87 36.87 36.86 36.87 0.8K
12:59 36.87 36.91 36.87 36.91 7.0K
13:00 36.91 36.91 36.89 36.89 1.0K
13:01 36.91 36.94 36.91 36.94 8.0K
13:02 36.94 36.99 36.94 36.99 23.1K
13:03 37.00 37.00 36.96 36.96 8.1K
13:04 36.96 36.96 36.96 36.96 0.5K
13:05 36.96 36.96 36.96 36.96 0.2K
13:06 36.96 37.00 36.96 37.00 12.4K
13:07 37.00 37.01 37.00 37.01 4.4K
13:08 37.01 37.01 37.01 37.01 6.2K
13:09 37.00 37.00 36.98 37.00 27.6K
13:10 37.00 37.00 37.00 37.00 1.1K
13:11 37.00 37.00 36.98 36.98 2.1K
13:12 36.98 36.98 36.94 36.94 5.5K
13:13 36.94 36.94 36.94 36.94 1.2K
13:14 36.94 36.94 36.94 36.94 1.0K
13:15 36.94 36.94 36.91 36.91 2.7K
13:16 36.91 36.91 36.89 36.91 1.0K
13:17 36.91 36.91 36.90 36.90 3.1K
13:18 36.88 36.90 36.88 36.88 3.6K
13:19 36.88 36.88 36.88 36.88 0.3K
13:20 36.88 36.88 36.88 36.88 0.8K
13:21 36.89 36.90 36.89 36.90 9.4K
13:22 36.88 36.88 36.88 36.88 4.3K
13:23 36.88 36.91 36.88 36.91 3.5K
13:24 36.91 36.91 36.89 36.89 0.5K
13:25 36.89 36.91 36.89 36.90 0.8K
13:26 36.90 36.90 36.87 36.87 4.5K
13:27 36.87 36.87 36.86 36.86 3.3K
13:28 36.86 36.88 36.86 36.88 7.7K
13:29 36.87 36.87 36.87 36.87 1.9K
13:30 36.87 36.88 36.87 36.88 0.8K
13:31 36.88 36.88 36.87 36.87 1.3K
13:32 36.87 36.89 36.87 36.89 4.9K
13:33 36.89 36.89 36.89 36.89 5.1K
13:34 36.93 36.94 36.93 36.94 6.5K
13:35 36.95 36.95 36.95 36.95 3.4K
13:36 36.95 36.97 36.94 36.94 6.9K
13:37 36.95 36.95 36.93 36.94 3.2K
13:38 36.94 36.94 36.90 36.91 8.8K
13:39 36.91 36.92 36.90 36.90 5.9K
13:40 36.90 36.91 36.90 36.90 2.3K
13:41 36.91 36.91 36.90 36.91 1.1K
13:42 36.91 36.91 36.91 36.91 5.3K
13:43 36.90 36.91 36.90 36.90 3.1K
13:44 36.90 36.92 36.90 36.92 1.6K
13:45 36.92 36.92 36.92 36.92 0.5K
13:46 36.92 36.92 36.91 36.91 1.2K
13:47 36.91 36.91 36.89 36.91 2.6K
13:48 36.89 36.92 36.89 36.89 3.3K
13:49 36.89 36.91 36.88 36.89 8.2K
13:50 36.89 36.89 36.87 36.89 1.2K
13:51 36.89 36.89 36.88 36.88 2.1K
13:52 36.89 36.89 36.88 36.88 6.6K
13:53 36.88 36.88 36.88 36.88 2.8K
13:54 36.88 36.88 36.88 36.88 9.2K
13:55 36.88 36.88 36.88 36.88 1.6K
13:56 36.88 36.88 36.87 36.87 0.7K
13:57 36.87 36.87 36.87 36.87 0.9K
13:58 36.87 36.88 36.86 36.88 3.7K
13:59 36.88 36.90 36.88 36.90 4.9K
14:00 36.90 36.90 36.89 36.89 6.9K
14:01 36.90 36.92 36.90 36.92 4.4K
14:02 36.92 36.93 36.92 36.92 3.3K
14:03 36.93 36.93 36.93 36.93 1.6K
14:04 36.92 36.92 36.92 36.92 4.2K
14:05 36.92 36.93 36.92 36.93 2.9K
14:06 36.93 36.94 36.93 36.94 1.9K
14:07 36.94 36.95 36.94 36.95 8.8K
14:08 36.95 36.96 36.95 36.96 14.1K
14:09 36.96 36.96 36.95 36.95 4.8K
14:10 36.96 36.96 36.96 36.96 5.4K
14:11 36.95 36.96 36.95 36.96 2.2K
14:12 36.97 36.99 36.96 36.99 23.3K
14:13 36.98 37.00 36.98 36.98 8.5K
14:14 36.97 36.97 36.95 36.95 7.3K
14:15 36.95 36.96 36.95 36.96 1.3K
14:16 36.96 36.96 36.95 36.95 2.8K
14:17 36.95 37.01 36.95 37.01 30.1K
14:18 37.01 37.03 37.01 37.03 16.1K
14:19 37.03 37.03 37.02 37.02 27.3K
14:20 37.03 37.03 37.01 37.03 4.2K
14:21 37.03 37.03 37.01 37.01 3.0K
14:22 37.02 37.03 37.02 37.03 8.9K
14:23 37.03 37.03 37.01 37.01 3.2K
14:24 37.01 37.02 37.01 37.02 2.0K
14:25 37.02 37.02 37.01 37.02 4.2K
14:26 37.02 37.02 37.02 37.02 0.7K
14:27 37.02 37.02 37.00 37.01 7.8K
14:28 37.03 37.03 37.02 37.02 4.1K
14:29 37.02 37.02 37.02 37.02 1.4K
14:30 37.02 37.02 36.99 36.99 12.1K
14:31 36.99 36.99 36.99 36.99 7.9K
14:32 36.98 36.99 36.98 36.99 8.1K
14:33 37.01 37.01 37.00 37.00 1.2K
14:34 37.00 37.01 36.99 36.99 2.3K
14:35 36.99 36.99 36.98 36.98 4.8K
14:36 36.98 37.01 36.98 37.01 4.7K
14:37 37.01 37.01 37.01 37.01 1.7K
14:38 37.01 37.01 37.01 37.01 1.9K
14:39 37.01 37.01 37.01 37.01 1.6K
14:40 37.01 37.01 37.00 37.00 9.4K
14:41 37.00 37.00 37.00 37.00 3.3K
14:42 37.00 37.01 37.00 37.01 4.4K
14:43 37.01 37.02 37.00 37.00 3.7K
14:44 37.01 37.02 37.00 37.00 7.0K
14:45 37.00 37.02 37.00 37.02 4.0K
14:46 37.03 37.04 37.03 37.04 13.0K
14:47 37.04 37.04 37.02 37.02 3.0K
14:48 37.02 37.02 37.02 37.02 2.2K
14:49 37.03 37.03 37.02 37.02 5.5K
14:50 37.02 37.03 37.02 37.03 4.6K
14:51 37.04 37.04 37.04 37.04 1.7K
14:52 37.04 37.05 37.04 37.05 7.7K
14:53 37.05 37.05 37.03 37.04 6.2K
14:54 37.04 37.04 37.03 37.03 3.3K
14:55 37.03 37.03 37.02 37.03 1.2K
14:56 37.03 37.03 37.02 37.02 9.6K
14:57 37.02 37.02 37.01 37.01 4.2K
14:58 37.01 37.01 37.01 37.01 3.0K
14:59 37.01 37.01 37.00 37.00 7.0K
15:00 37.00 37.00 36.99 36.99 6.2K
15:01 36.99 37.00 36.99 37.00 10.3K
15:02 37.00 37.01 37.00 37.01 3.6K
15:03 37.01 37.01 36.99 36.99 12.1K
15:04 36.99 36.99 36.99 36.99 1.6K
15:05 36.99 36.99 36.98 36.99 1.0K
15:06 37.01 37.02 37.01 37.01 6.6K
15:07 37.03 37.03 37.01 37.01 3.6K
15:08 37.01 37.02 37.01 37.02 2.2K
15:09 37.02 37.02 37.02 37.02 1.2K
15:10 37.02 37.02 36.99 36.99 5.1K
15:11 36.98 36.99 36.98 36.99 5.2K
15:12 36.99 36.99 36.99 36.99 0.7K
15:13 36.99 37.02 36.99 37.02 14.1K
15:14 37.03 37.03 36.99 36.99 24.9K
15:15 36.99 36.99 36.99 36.99 5.2K
15:16 36.99 36.99 36.98 36.99 14.7K
15:17 37.00 37.00 36.99 37.00 10.0K
15:18 37.00 37.00 36.95 36.95 8.0K
15:19 36.96 36.97 36.96 36.97 2.9K
15:20 36.97 37.00 36.97 37.00 3.0K
15:21 37.00 37.00 36.99 37.00 3.5K
15:22 37.00 37.00 36.98 36.99 2.6K
15:23 36.99 36.99 36.99 36.99 4.6K
15:24 37.00 37.00 36.99 37.00 15.0K
15:25 36.99 36.99 36.98 36.98 4.1K
15:26 36.98 36.98 36.98 36.98 2.4K
15:27 36.98 36.99 36.98 36.98 3.7K
15:28 37.00 37.00 36.98 36.99 22.4K
15:29 37.00 37.00 36.99 37.00 1.9K
15:30 37.00 37.00 37.00 37.00 3.8K
15:31 36.97 36.97 36.95 36.95 18.4K
15:32 36.96 36.96 36.95 36.95 8.4K
15:33 36.95 36.95 36.94 36.95 9.7K
15:34 36.95 36.97 36.95 36.97 6.1K
15:35 36.97 37.00 36.97 37.00 5.6K
15:36 36.99 37.03 36.99 37.03 50.5K
15:37 37.01 37.01 37.00 37.00 19.9K
15:38 37.00 37.01 37.00 37.01 3.2K
15:39 37.00 37.01 36.99 36.99 13.1K
15:40 37.00 37.00 36.99 37.00 5.3K
15:41 36.99 36.99 36.93 36.93 12.3K
15:42 36.92 36.94 36.91 36.91 13.9K
15:43 36.91 36.93 36.88 36.88 11.4K
15:44 36.87 36.92 36.87 36.92 16.2K
15:45 36.89 36.89 36.88 36.88 13.0K
15:46 36.88 36.88 36.85 36.85 23.9K
15:47 36.85 36.85 36.82 36.84 11.6K
15:48 36.85 36.85 36.81 36.81 20.1K
15:49 36.80 36.84 36.80 36.84 18.5K
15:50 36.86 36.89 36.86 36.87 16.5K
15:51 36.88 36.88 36.84 36.84 17.1K
15:52 36.84 36.85 36.82 36.82 35.6K
15:53 36.83 36.85 36.82 36.82 28.9K
15:54 36.81 36.84 36.80 36.83 30.6K
15:55 36.83 36.83 36.79 36.79 29.8K
15:56 36.80 36.89 36.80 36.89 23.3K
15:57 36.91 36.91 36.89 36.90 39.5K
15:58 36.90 36.91 36.90 36.90 27.9K
15:59 36.93 36.95 36.93 36.95 46.0K
16:00 36.98 37.00 36.95 37.00 658.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available