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 37.22 37.43 37.01 37.39 39.1K
09:32 37.39 37.39 37.09 37.09 17.2K
09:33 37.09 37.12 37.09 37.12 1.5K
09:34 37.12 37.18 37.04 37.04 1.0K
09:35 37.04 37.04 37.04 37.04 0.2K
09:36 37.05 37.05 37.05 37.05 1.5K
09:37 37.05 37.13 37.05 37.12 6.6K
09:38 37.09 37.09 37.09 37.09 12.0K
09:39 37.15 37.15 37.14 37.14 1.7K
09:40 37.14 37.14 37.09 37.09 1.5K
09:41 37.10 37.10 37.08 37.09 9.3K
09:42 37.09 37.09 36.96 36.96 4.0K
09:43 36.96 36.96 36.91 36.94 1.8K
09:44 36.94 36.98 36.94 36.98 0.2K
09:45 36.84 36.84 36.71 36.71 7.0K
09:46 36.71 36.73 36.68 36.73 4.0K
09:47 36.70 36.71 36.70 36.71 1.9K
09:48 36.70 36.70 36.66 36.70 1.8K
09:49 36.70 36.82 36.70 36.81 11.7K
09:50 36.81 36.81 36.76 36.80 1.3K
09:51 36.80 36.86 36.80 36.86 1.7K
09:52 36.86 36.92 36.86 36.92 2.9K
09:53 36.92 36.92 36.91 36.91 0.5K
09:54 36.93 37.01 36.93 37.01 1.6K
09:55 36.95 36.98 36.91 36.91 3.7K
09:56 36.97 37.04 36.97 37.04 0.7K
09:57 37.01 37.09 37.01 37.09 3.4K
09:58 37.09 37.10 37.01 37.01 1.7K
09:59 37.02 37.12 37.02 37.12 0.5K
10:00 37.07 37.07 36.99 37.01 6.3K
10:01 37.01 37.01 36.92 36.92 5.1K
10:02 36.95 36.95 36.90 36.93 1.3K
10:03 36.93 36.93 36.83 36.83 9.3K
10:04 36.83 36.86 36.83 36.86 13.5K
10:05 36.88 36.98 36.88 36.97 9.7K
10:06 36.94 37.00 36.94 36.98 28.1K
10:07 36.99 36.99 36.95 36.95 6.1K
10:08 36.95 37.02 36.95 36.99 3.4K
10:09 36.99 37.01 36.98 36.98 4.5K
10:10 36.95 36.95 36.95 36.95 1.8K
10:11 36.95 36.98 36.95 36.95 11.9K
10:12 36.99 37.06 36.96 37.06 7.4K
10:13 37.03 37.10 37.03 37.10 13.2K
10:14 37.10 37.10 37.10 37.10 1.5K
10:15 37.10 37.10 37.10 37.10 5.0K
10:16 37.03 37.03 37.02 37.02 3.8K
10:17 37.07 37.12 37.07 37.12 10.0K
10:18 37.12 37.12 37.12 37.12 7.7K
10:19 37.08 37.08 37.08 37.08 2.1K
10:20 37.06 37.06 36.99 36.99 16.7K
10:21 36.99 37.02 36.94 37.02 2.8K
10:22 37.02 37.10 37.02 37.10 2.0K
10:23 37.11 37.11 37.07 37.09 2.3K
10:24 37.12 37.12 37.08 37.12 2.4K
10:25 37.12 37.12 37.12 37.12 0.7K
10:26 37.12 37.12 37.06 37.06 1.6K
10:27 37.06 37.11 37.06 37.11 1.8K
10:28 37.11 37.11 37.08 37.08 2.5K
10:29 37.08 37.14 37.08 37.11 1.9K
10:30 37.14 37.14 37.08 37.11 1.8K
10:31 37.10 37.10 37.05 37.08 9.4K
10:32 37.08 37.08 37.08 37.08 1.2K
10:33 37.08 37.08 37.07 37.07 1.0K
10:34 37.11 37.11 37.09 37.09 9.9K
10:35 37.09 37.13 37.09 37.13 1.0K
10:36 37.13 37.17 37.13 37.17 21.0K
10:37 37.17 37.20 37.15 37.20 1.6K
10:38 37.18 37.21 37.18 37.21 3.0K
10:39 37.22 37.22 37.22 37.22 1.2K
10:40 37.22 37.22 37.22 37.22 3.1K
10:41 37.22 37.26 37.22 37.26 3.3K
10:42 37.26 37.30 37.26 37.28 1.1K
10:43 37.28 37.30 37.23 37.23 2.8K
10:44 37.23 37.23 37.20 37.20 3.7K
10:45 37.20 37.20 37.20 37.20 0.7K
10:46 37.20 37.24 37.20 37.24 1.4K
10:47 37.17 37.22 37.17 37.22 0.8K
10:48 37.22 37.26 37.21 37.21 4.7K
10:49 37.23 37.23 37.23 37.23 1.3K
10:50 37.23 37.23 37.16 37.16 4.0K
10:51 37.18 37.18 37.15 37.18 2.1K
10:52 37.18 37.18 37.15 37.15 0.6K
10:53 37.17 37.26 37.17 37.26 5.0K
10:54 37.26 37.33 37.26 37.33 2.3K
10:55 37.30 37.30 37.26 37.26 1.7K
10:56 37.30 37.30 37.28 37.28 3.5K
10:57 37.28 37.32 37.28 37.32 4.4K
10:58 37.33 37.35 37.30 37.32 2.3K
10:59 37.30 37.30 37.30 37.30 1.8K
11:00 37.30 37.35 37.30 37.35 1.5K
11:01 37.35 37.40 37.35 37.40 2.0K
11:02 37.40 37.40 37.37 37.37 6.5K
11:03 37.37 37.37 37.34 37.34 2.1K
11:04 37.34 37.37 37.34 37.37 2.2K
11:05 37.34 37.34 37.33 37.33 2.8K
11:06 37.33 37.35 37.32 37.35 2.7K
11:07 37.35 37.35 37.33 37.35 1.0K
11:08 37.36 37.38 37.36 37.36 0.9K
11:09 37.36 37.36 37.36 37.36 0.5K
11:10 37.38 37.38 37.36 37.36 1.3K
11:11 37.38 37.39 37.36 37.38 3.5K
11:12 37.39 37.43 37.39 37.43 4.5K
11:13 37.43 37.43 37.41 37.42 0.7K
11:14 37.43 37.43 37.43 37.43 0.7K
11:15 37.40 37.41 37.40 37.41 2.1K
11:16 37.41 37.41 37.41 37.41 0.7K
11:17 37.41 37.41 37.41 37.41 1.2K
11:18 37.42 37.42 37.40 37.40 1.1K
11:19 37.42 37.43 37.42 37.42 3.1K
11:20 37.42 37.45 37.42 37.45 1.3K
11:21 37.40 37.41 37.40 37.41 3.5K
11:22 37.41 37.41 37.39 37.39 3.8K
11:23 37.39 37.39 37.39 37.39 0.7K
11:24 37.40 37.40 37.39 37.40 0.9K
11:25 37.39 37.40 37.39 37.39 1.2K
11:26 37.37 37.39 37.34 37.34 5.5K
11:27 37.33 37.38 37.33 37.36 13.4K
11:28 37.39 37.39 37.39 37.39 3.0K
11:29 37.39 37.39 37.35 37.35 2.9K
11:30 37.36 37.36 37.34 37.34 1.4K
11:31 37.34 37.37 37.34 37.37 3.0K
11:32 37.37 37.37 37.37 37.37 0.3K
11:33 37.37 37.40 37.37 37.40 0.8K
11:34 37.39 37.42 37.39 37.39 1.8K
11:35 37.39 37.39 37.39 37.39 1.2K
11:36 37.41 37.43 37.41 37.43 2.3K
11:37 37.43 37.45 37.43 37.45 2.2K
11:38 37.45 37.45 37.45 37.45 0.4K
11:39 37.46 37.46 37.45 37.45 1.4K
11:40 37.47 37.49 37.47 37.47 1.9K
11:41 37.47 37.47 37.47 37.47 0.7K
11:42 37.47 37.50 37.47 37.50 3.8K
11:43 37.53 37.53 37.53 37.53 11.2K
11:44 37.53 37.54 37.53 37.54 2.4K
11:45 37.54 37.55 37.54 37.55 1.1K
11:46 37.58 37.59 37.57 37.57 1.1K
11:47 37.60 37.63 37.60 37.63 2.5K
11:48 37.63 37.63 37.62 37.62 3.6K
11:49 37.62 37.62 37.62 37.62 1.0K
11:50 37.62 37.62 37.62 37.62 0.8K
11:51 37.62 37.66 37.62 37.66 2.1K
11:52 37.69 37.70 37.69 37.69 0.9K
11:53 37.69 37.75 37.69 37.73 2.6K
11:54 37.73 37.73 37.73 37.73 2.7K
11:55 37.69 37.70 37.69 37.70 2.8K
11:56 37.70 37.71 37.69 37.69 0.4K
11:57 37.73 37.74 37.69 37.69 1.8K
11:58 37.69 37.70 37.69 37.70 1.9K
11:59 37.70 37.71 37.70 37.71 2.4K
12:00 37.71 37.71 37.71 37.71 0.6K
12:01 37.71 37.72 37.71 37.72 1.9K
12:02 37.73 37.74 37.71 37.72 10.6K
12:03 37.72 37.72 37.72 37.72 0.6K
12:04 37.70 37.70 37.70 37.70 3.6K
12:05 37.70 37.71 37.70 37.70 2.1K
12:06 37.70 37.73 37.70 37.73 1.7K
12:07 37.73 37.73 37.73 37.73 0.9K
12:08 37.73 37.74 37.72 37.73 7.0K
12:09 37.74 37.75 37.74 37.75 2.2K
12:10 37.75 37.75 37.75 37.75 0.2K
12:11 37.75 37.77 37.75 37.75 1.6K
12:12 37.74 37.77 37.74 37.77 1.6K
12:13 37.77 37.80 37.77 37.80 1.3K
12:14 37.80 37.82 37.80 37.82 2.1K
12:15 37.82 37.82 37.82 37.82 2.2K
12:16 37.82 37.82 37.77 37.77 7.7K
12:17 37.77 37.77 37.77 37.77 1.0K
12:18 37.78 37.78 37.76 37.76 3.0K
12:19 37.76 37.76 37.74 37.74 0.6K
12:20 37.74 37.74 37.72 37.72 2.9K
12:21 37.72 37.74 37.72 37.74 0.6K
12:22 37.74 37.74 37.74 37.74 0.2K
12:23 37.74 37.74 37.68 37.68 2.5K
12:24 37.68 37.68 37.68 37.68 1.0K
12:25 37.68 37.69 37.68 37.69 1.6K
12:26 37.69 37.69 37.69 37.69 0.2K
12:27 37.69 37.69 37.69 37.69 0.5K
12:28 37.67 37.67 37.65 37.65 4.5K
12:29 37.65 37.68 37.65 37.68 3.1K
12:30 37.68 37.69 37.68 37.69 1.1K
12:31 37.69 37.72 37.69 37.72 0.5K
12:32 37.72 37.72 37.71 37.71 0.9K
12:33 37.71 37.71 37.71 37.71 0.3K
12:34 37.69 37.69 37.69 37.69 3.5K
12:35 37.69 37.74 37.69 37.74 2.4K
12:36 37.74 37.74 37.74 37.74 0.3K
12:37 37.71 37.72 37.71 37.72 2.4K
12:38 37.71 37.71 37.70 37.70 0.7K
12:39 37.70 37.70 37.70 37.70 0.2K
12:40 37.70 37.71 37.70 37.71 1.0K
12:41 37.71 37.74 37.71 37.71 3.1K
12:42 37.71 37.71 37.70 37.71 2.8K
12:43 37.71 37.71 37.71 37.71 0.5K
12:44 37.72 37.72 37.72 37.72 1.9K
12:45 37.72 37.72 37.72 37.72 0.1K
12:46 37.71 37.71 37.71 37.71 1.1K
12:47 37.71 37.73 37.71 37.73 0.5K
12:48 37.73 37.73 37.73 37.73 1.5K
12:49 37.73 37.73 37.73 37.73 2.6K
12:50 37.73 37.73 37.72 37.72 2.3K
12:51 37.72 37.73 37.72 37.73 1.7K
12:52 37.73 37.73 37.73 37.73 0.6K
12:53 37.73 37.75 37.73 37.75 1.4K
12:54 37.75 37.77 37.75 37.77 5.3K
12:55 37.77 37.79 37.77 37.79 0.8K
12:56 37.75 37.79 37.75 37.77 1.7K
12:57 37.77 37.77 37.76 37.76 0.8K
12:58 37.77 37.77 37.75 37.75 5.9K
12:59 37.76 37.76 37.76 37.76 1.7K
13:00 37.76 37.77 37.75 37.75 0.7K
13:01 37.75 37.75 37.75 37.75 1.9K
13:02 37.75 37.78 37.75 37.78 3.6K
13:03 37.77 37.79 37.74 37.74 4.2K
13:04 37.74 37.74 37.73 37.73 0.6K
13:05 37.75 37.75 37.66 37.66 13.7K
13:06 37.66 37.66 37.60 37.60 3.4K
13:07 37.60 37.65 37.60 37.65 4.7K
13:08 37.65 37.65 37.65 37.65 0.4K
13:09 37.65 37.65 37.61 37.61 1.4K
13:10 37.63 37.63 37.60 37.62 1.1K
13:11 37.61 37.62 37.61 37.62 2.7K
13:12 37.62 37.62 37.62 37.62 0.9K
13:13 37.64 37.64 37.57 37.58 17.8K
13:14 37.57 37.58 37.57 37.58 0.6K
13:15 37.58 37.58 37.57 37.57 0.8K
13:16 37.58 37.58 37.56 37.56 2.7K
13:17 37.56 37.57 37.56 37.57 0.6K
13:18 37.55 37.59 37.55 37.59 4.7K
13:19 37.59 37.59 37.58 37.58 6.3K
13:20 37.57 37.57 37.56 37.57 1.6K
13:21 37.56 37.56 37.55 37.55 6.1K
13:22 37.53 37.53 37.53 37.53 1.1K
13:23 37.53 37.53 37.52 37.52 1.4K
13:24 37.51 37.52 37.51 37.52 0.9K
13:25 37.52 37.54 37.52 37.54 3.5K
13:26 37.55 37.55 37.54 37.55 1.8K
13:27 37.55 37.57 37.55 37.55 2.1K
13:28 37.55 37.56 37.55 37.56 1.5K
13:29 37.57 37.57 37.55 37.57 3.7K
13:30 37.56 37.58 37.56 37.58 1.9K
13:31 37.58 37.59 37.58 37.59 1.0K
13:32 37.59 37.59 37.58 37.58 4.3K
13:33 37.57 37.57 37.57 37.57 1.4K
13:34 37.57 37.57 37.57 37.57 0.9K
13:35 37.57 37.57 37.57 37.57 1.3K
13:36 37.57 37.58 37.57 37.58 3.1K
13:37 37.58 37.60 37.58 37.58 1.0K
13:38 37.60 37.60 37.60 37.60 1.0K
13:39 37.60 37.60 37.59 37.60 3.0K
13:40 37.60 37.60 37.60 37.60 2.2K
13:41 37.59 37.59 37.59 37.59 3.0K
13:42 37.59 37.59 37.58 37.58 3.6K
13:43 37.56 37.56 37.56 37.56 2.2K
13:44 37.54 37.57 37.54 37.57 0.8K
13:45 37.57 37.57 37.57 37.57 1.3K
13:46 37.57 37.59 37.57 37.58 3.6K
13:47 37.58 37.58 37.56 37.56 0.9K
13:48 37.57 37.59 37.57 37.59 2.5K
13:49 37.58 37.59 37.58 37.59 1.3K
13:50 37.59 37.59 37.59 37.59 1.6K
13:51 37.59 37.59 37.58 37.58 2.9K
13:52 37.58 37.58 37.57 37.58 1.1K
13:53 37.58 37.59 37.58 37.59 3.3K
13:54 37.59 37.60 37.59 37.60 0.8K
13:55 37.59 37.60 37.59 37.60 3.2K
13:56 37.59 37.59 37.59 37.59 0.9K
13:57 37.59 37.59 37.59 37.59 4.3K
13:58 37.59 37.60 37.59 37.60 1.8K
13:59 37.58 37.58 37.55 37.55 12.9K
14:00 37.55 37.55 37.54 37.54 0.4K
14:01 37.54 37.54 37.54 37.54 1.9K
14:02 37.53 37.53 37.53 37.53 2.9K
14:03 37.53 37.53 37.45 37.45 12.0K
14:04 37.45 37.45 37.42 37.42 3.5K
14:05 37.42 37.42 37.38 37.38 3.7K
14:06 37.38 37.38 37.38 37.38 0.6K
14:07 37.38 37.38 37.36 37.36 2.1K
14:08 37.36 37.36 37.34 37.34 4.9K
14:09 37.34 37.35 37.34 37.35 3.7K
14:10 37.33 37.34 37.33 37.34 2.2K
14:11 37.34 37.38 37.34 37.38 2.2K
14:12 37.38 37.40 37.38 37.38 4.6K
14:13 37.38 37.38 37.38 37.38 1.5K
14:14 37.38 37.38 37.37 37.38 3.0K
14:15 37.39 37.39 37.39 37.39 1.8K
14:16 37.39 37.42 37.37 37.42 3.7K
14:17 37.42 37.45 37.41 37.44 2.6K
14:18 37.45 37.45 37.45 37.45 1.1K
14:19 37.45 37.46 37.45 37.45 1.5K
14:20 37.45 37.49 37.45 37.48 3.9K
14:21 37.48 37.48 37.48 37.48 2.4K
14:22 37.48 37.55 37.48 37.55 3.5K
14:23 37.55 37.56 37.54 37.54 3.7K
14:24 37.55 37.55 37.54 37.54 1.5K
14:25 37.54 37.55 37.54 37.55 3.6K
14:26 37.55 37.56 37.55 37.56 1.5K
14:27 37.56 37.56 37.56 37.56 1.5K
14:28 37.56 37.56 37.55 37.56 1.2K
14:29 37.55 37.56 37.55 37.55 1.4K
14:30 37.56 37.56 37.55 37.56 3.5K
14:31 37.55 37.56 37.55 37.56 2.0K
14:32 37.56 37.56 37.56 37.56 6.7K
14:33 37.58 37.58 37.56 37.57 3.3K
14:34 37.55 37.56 37.55 37.56 2.7K
14:35 37.57 37.57 37.56 37.56 1.7K
14:36 37.56 37.56 37.54 37.55 10.6K
14:37 37.55 37.55 37.55 37.55 0.7K
14:38 37.55 37.56 37.55 37.56 1.1K
14:39 37.56 37.56 37.56 37.56 0.6K
14:40 37.56 37.56 37.56 37.56 1.3K
14:41 37.56 37.57 37.56 37.56 1.5K
14:42 37.57 37.59 37.57 37.59 6.5K
14:43 37.59 37.59 37.59 37.59 0.9K
14:44 37.59 37.59 37.57 37.57 3.5K
14:45 37.58 37.59 37.57 37.58 1.7K
14:46 37.58 37.58 37.58 37.58 1.4K
14:47 37.56 37.57 37.55 37.57 3.4K
14:48 37.57 37.57 37.56 37.56 1.7K
14:49 37.57 37.57 37.57 37.57 1.4K
14:50 37.57 37.57 37.56 37.56 1.9K
14:51 37.57 37.57 37.56 37.56 0.9K
14:52 37.56 37.56 37.55 37.55 4.9K
14:53 37.55 37.55 37.55 37.55 1.2K
14:54 37.56 37.56 37.55 37.56 6.7K
14:55 37.56 37.56 37.56 37.56 0.8K
14:56 37.56 37.56 37.56 37.56 2.8K
14:57 37.57 37.58 37.57 37.58 2.9K
14:58 37.58 37.61 37.58 37.61 4.5K
14:59 37.61 37.62 37.61 37.61 2.4K
15:00 37.61 37.62 37.61 37.61 2.3K
15:01 37.61 37.61 37.61 37.61 2.2K
15:02 37.61 37.63 37.61 37.63 4.0K
15:03 37.63 37.67 37.63 37.67 2.2K
15:04 37.67 37.69 37.67 37.69 1.5K
15:05 37.67 37.67 37.67 37.67 4.9K
15:06 37.66 37.66 37.66 37.66 1.6K
15:07 37.66 37.66 37.64 37.64 5.7K
15:08 37.64 37.65 37.64 37.65 0.5K
15:09 37.65 37.65 37.64 37.65 1.5K
15:10 37.65 37.69 37.64 37.69 4.7K
15:11 37.68 37.68 37.68 37.68 5.9K
15:12 37.68 37.68 37.68 37.68 0.4K
15:13 37.69 37.69 37.63 37.63 7.3K
15:14 37.63 37.65 37.63 37.65 1.7K
15:15 37.65 37.65 37.64 37.64 3.5K
15:16 37.64 37.66 37.64 37.66 2.4K
15:17 37.66 37.67 37.66 37.66 1.5K
15:18 37.67 37.69 37.67 37.69 2.6K
15:19 37.69 37.69 37.68 37.68 3.1K
15:20 37.68 37.68 37.68 37.68 1.1K
15:21 37.68 37.69 37.68 37.69 2.1K
15:22 37.69 37.69 37.69 37.69 2.4K
15:23 37.70 37.71 37.70 37.70 7.0K
15:24 37.70 37.70 37.69 37.70 8.3K
15:25 37.70 37.70 37.70 37.70 2.5K
15:26 37.70 37.71 37.70 37.70 2.5K
15:27 37.70 37.70 37.70 37.70 7.3K
15:28 37.70 37.74 37.70 37.74 5.8K
15:29 37.74 37.74 37.72 37.72 1.7K
15:30 37.72 37.73 37.72 37.73 1.4K
15:31 37.73 37.74 37.71 37.71 11.8K
15:32 37.72 37.72 37.72 37.72 3.7K
15:33 37.72 37.72 37.70 37.70 11.7K
15:34 37.69 37.69 37.69 37.69 4.0K
15:35 37.69 37.70 37.69 37.70 2.8K
15:36 37.70 37.70 37.64 37.64 21.6K
15:37 37.64 37.65 37.64 37.64 4.2K
15:38 37.63 37.63 37.63 37.63 3.3K
15:39 37.63 37.63 37.63 37.63 4.5K
15:40 37.63 37.63 37.62 37.63 2.9K
15:41 37.62 37.68 37.62 37.68 8.6K
15:42 37.68 37.69 37.65 37.65 11.7K
15:43 37.65 37.65 37.65 37.65 3.9K
15:44 37.65 37.66 37.65 37.66 2.6K
15:45 37.66 37.68 37.66 37.67 8.5K
15:46 37.67 37.72 37.67 37.72 7.4K
15:47 37.72 37.72 37.68 37.68 15.5K
15:48 37.68 37.68 37.68 37.68 10.2K
15:49 37.65 37.65 37.64 37.64 12.9K
15:50 37.67 37.67 37.64 37.64 19.7K
15:51 37.64 37.69 37.64 37.69 24.4K
15:52 37.69 37.71 37.69 37.70 16.6K
15:53 37.70 37.72 37.70 37.72 8.9K
15:54 37.74 37.76 37.74 37.74 8.2K
15:55 37.74 37.75 37.74 37.75 9.2K
15:56 37.74 37.74 37.71 37.71 46.3K
15:57 37.72 37.72 37.69 37.69 30.7K
15:58 37.70 37.70 37.67 37.67 43.7K
15:59 37.65 37.66 37.65 37.66 35.3K
16:00 37.65 37.66 37.58 37.59 439.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available