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 37.57 37.83 37.57 37.60 6.5K
09:32 37.60 37.60 37.54 37.54 1.2K
09:33 37.54 37.54 37.45 37.45 0.9K
09:34 37.45 37.46 37.45 37.46 0.2K
09:35 37.46 37.46 37.46 37.46 0.0K
09:36 37.46 37.46 37.46 37.46 0.2K
09:37 37.46 37.51 37.46 37.51 1.3K
09:38 37.51 37.51 37.45 37.45 5.3K
09:39 37.45 37.45 37.45 37.45 1.3K
09:40 37.45 37.45 37.41 37.41 1.2K
09:41 37.41 37.51 37.41 37.51 1.4K
09:42 37.51 37.52 37.51 37.52 1.0K
09:43 37.58 37.58 37.58 37.58 2.0K
09:44 37.58 37.63 37.58 37.63 1.7K
09:45 37.63 37.67 37.63 37.67 0.6K
09:46 37.67 37.67 37.62 37.62 6.2K
09:47 37.62 37.62 37.62 37.62 0.7K
09:48 37.63 37.63 37.63 37.63 0.7K
09:49 37.63 37.63 37.57 37.58 3.2K
09:50 37.58 37.58 37.57 37.57 1.0K
09:51 37.55 37.62 37.55 37.62 1.8K
09:52 37.66 37.72 37.66 37.72 1.9K
09:53 37.72 37.72 37.62 37.62 0.9K
09:54 37.62 37.63 37.62 37.63 1.2K
09:55 37.63 37.63 37.63 37.63 0.9K
09:56 37.58 37.58 37.54 37.54 1.0K
09:57 37.56 37.56 37.56 37.56 1.9K
09:58 37.56 37.56 37.56 37.56 0.4K
09:59 37.56 37.65 37.56 37.65 1.7K
10:00 37.65 37.65 37.65 37.65 0.8K
10:01 37.65 37.65 37.65 37.65 0.9K
10:02 37.66 37.66 37.66 37.66 1.0K
10:03 37.66 37.71 37.66 37.71 0.7K
10:04 37.79 37.79 37.75 37.79 2.2K
10:05 37.79 37.79 37.73 37.73 6.0K
10:06 37.77 37.77 37.65 37.65 4.3K
10:07 37.69 37.69 37.69 37.69 1.0K
10:08 37.69 37.69 37.63 37.63 0.7K
10:09 37.63 37.70 37.63 37.70 1.0K
10:10 37.70 37.75 37.70 37.75 1.7K
10:11 37.75 37.75 37.69 37.69 17.2K
10:12 37.70 37.70 37.69 37.70 1.5K
10:13 37.70 37.76 37.70 37.76 1.5K
10:14 37.76 37.76 37.76 37.76 0.5K
10:15 37.74 37.74 37.70 37.72 7.0K
10:16 37.72 37.72 37.72 37.72 3.9K
10:17 37.72 37.72 37.66 37.66 2.8K
10:18 37.67 37.72 37.67 37.72 2.9K
10:19 37.72 37.75 37.72 37.75 0.7K
10:20 37.75 37.75 37.74 37.74 2.4K
10:21 37.74 37.76 37.74 37.74 0.6K
10:22 37.74 37.76 37.74 37.76 1.1K
10:23 37.76 37.76 37.76 37.76 0.7K
10:24 37.81 37.81 37.78 37.78 3.5K
10:25 37.77 37.79 37.77 37.79 1.0K
10:26 37.79 37.79 37.79 37.79 1.3K
10:27 37.79 37.85 37.79 37.85 3.4K
10:28 37.86 37.87 37.86 37.87 0.7K
10:29 37.87 37.89 37.87 37.87 1.2K
10:30 37.87 37.87 37.85 37.87 3.2K
10:31 37.87 37.88 37.84 37.88 9.0K
10:32 37.88 37.92 37.88 37.92 0.8K
10:33 37.92 37.92 37.89 37.89 3.6K
10:34 37.89 37.89 37.87 37.89 3.7K
10:35 37.89 37.89 37.89 37.89 0.9K
10:36 37.89 37.89 37.88 37.89 0.9K
10:37 37.86 37.92 37.86 37.91 6.9K
10:38 37.92 37.92 37.92 37.92 0.5K
10:39 37.92 37.92 37.92 37.92 0.6K
10:40 37.92 37.93 37.90 37.90 3.1K
10:41 37.90 37.91 37.89 37.89 1.7K
10:42 37.87 37.87 37.86 37.87 3.4K
10:43 37.87 37.87 37.86 37.87 0.8K
10:44 37.87 37.87 37.87 37.87 0.4K
10:45 37.87 37.91 37.87 37.91 1.0K
10:46 37.93 37.95 37.93 37.95 2.2K
10:47 37.91 37.91 37.86 37.86 3.8K
10:48 37.86 37.86 37.86 37.86 0.1K
10:49 37.86 37.90 37.85 37.90 1.9K
10:50 37.91 37.93 37.88 37.93 1.5K
10:51 37.93 37.93 37.92 37.92 3.3K
10:52 37.93 37.94 37.93 37.94 1.1K
10:53 37.92 37.96 37.92 37.96 3.3K
10:54 37.98 38.03 37.98 38.03 2.4K
10:55 38.03 38.03 38.02 38.02 0.9K
10:56 38.03 38.08 38.03 38.06 2.5K
10:57 38.00 38.03 37.98 37.98 6.4K
10:58 38.01 38.01 37.98 37.98 1.7K
10:59 37.98 38.00 37.97 38.00 6.0K
11:00 38.01 38.03 37.98 38.03 8.0K
11:01 38.03 38.06 38.03 38.06 1.2K
11:02 38.06 38.06 38.03 38.03 0.9K
11:03 38.03 38.07 38.03 38.06 0.8K
11:04 38.06 38.09 38.06 38.06 0.4K
11:05 38.06 38.06 38.06 38.06 0.8K
11:06 38.05 38.06 38.04 38.04 1.8K
11:07 38.09 38.11 38.09 38.11 4.5K
11:08 38.10 38.12 38.10 38.12 1.4K
11:09 38.12 38.12 38.07 38.07 7.2K
11:10 38.07 38.07 38.07 38.07 1.0K
11:11 38.07 38.07 38.07 38.07 1.2K
11:12 38.11 38.11 38.10 38.10 1.7K
11:13 38.13 38.16 38.13 38.16 2.8K
11:14 38.18 38.23 38.18 38.23 4.3K
11:15 38.20 38.20 38.19 38.19 3.4K
11:16 38.19 38.19 38.19 38.19 1.7K
11:17 38.23 38.23 38.23 38.23 0.8K
11:18 38.24 38.28 38.24 38.26 4.1K
11:19 38.28 38.28 38.28 38.28 1.5K
11:20 38.28 38.28 38.26 38.27 2.4K
11:21 38.28 38.29 38.28 38.29 1.1K
11:22 38.29 38.30 38.29 38.30 1.2K
11:23 38.32 38.32 38.32 38.32 0.7K
11:24 38.32 38.32 38.32 38.32 0.3K
11:25 38.32 38.35 38.32 38.35 0.4K
11:26 38.35 38.35 38.32 38.33 0.9K
11:27 38.33 38.34 38.33 38.34 0.3K
11:28 38.34 38.34 38.34 38.34 1.4K
11:29 38.34 38.34 38.32 38.32 4.5K
11:30 38.32 38.32 38.32 38.32 1.1K
11:31 38.28 38.28 38.28 38.28 5.6K
11:32 38.28 38.30 38.28 38.30 0.3K
11:33 38.30 38.35 38.30 38.35 2.9K
11:34 38.35 38.35 38.35 38.35 0.4K
11:35 38.33 38.35 38.33 38.35 0.4K
11:36 38.35 38.35 38.35 38.35 0.9K
11:37 38.35 38.35 38.33 38.33 4.2K
11:38 38.33 38.34 38.33 38.34 0.7K
11:39 38.34 38.34 38.34 38.34 0.8K
11:40 38.34 38.36 38.34 38.36 0.6K
11:41 38.36 38.36 38.35 38.35 1.0K
11:42 38.35 38.35 38.35 38.35 0.4K
11:43 38.35 38.37 38.35 38.37 3.8K
11:44 38.37 38.37 38.37 38.37 0.7K
11:45 38.37 38.38 38.37 38.38 0.5K
11:46 38.37 38.37 38.37 38.37 1.3K
11:47 38.38 38.39 38.38 38.39 3.8K
11:48 38.39 38.41 38.39 38.41 2.5K
11:49 38.41 38.43 38.41 38.43 0.2K
11:50 38.43 38.43 38.42 38.42 0.5K
11:51 38.42 38.44 38.42 38.42 2.8K
11:52 38.43 38.43 38.40 38.40 2.8K
11:53 38.40 38.40 38.40 38.40 0.7K
11:54 38.40 38.41 38.40 38.41 1.3K
11:55 38.41 38.41 38.41 38.41 1.0K
11:56 38.44 38.44 38.40 38.40 3.1K
11:57 38.43 38.43 38.43 38.43 2.8K
11:58 38.43 38.43 38.43 38.43 0.5K
11:59 38.43 38.43 38.43 38.43 1.5K
12:00 38.43 38.45 38.43 38.45 1.2K
12:01 38.45 38.45 38.45 38.45 0.3K
12:02 38.43 38.43 38.43 38.43 3.5K
12:03 38.44 38.44 38.44 38.44 0.4K
12:04 38.44 38.44 38.41 38.41 1.9K
12:05 38.35 38.35 38.35 38.35 2.7K
12:06 38.35 38.35 38.35 38.35 2.0K
12:07 38.35 38.35 38.31 38.34 5.6K
12:08 38.34 38.34 38.34 38.34 0.7K
12:09 38.34 38.34 38.32 38.34 0.7K
12:10 38.34 38.34 38.33 38.33 1.7K
12:11 38.33 38.33 38.26 38.26 6.5K
12:12 38.26 38.26 38.26 38.26 1.4K
12:13 38.18 38.18 38.13 38.13 27.3K
12:14 38.14 38.14 38.13 38.13 3.4K
12:15 38.13 38.15 38.13 38.15 4.8K
12:16 38.15 38.15 38.13 38.13 1.8K
12:17 38.13 38.18 38.13 38.16 7.0K
12:18 38.16 38.16 38.12 38.12 1.5K
12:19 38.12 38.12 38.11 38.11 0.6K
12:20 38.13 38.13 38.11 38.11 2.1K
12:21 38.16 38.16 38.16 38.16 5.3K
12:22 38.16 38.16 38.15 38.15 3.1K
12:23 38.15 38.15 38.14 38.14 2.0K
12:24 38.14 38.15 38.14 38.15 0.7K
12:25 38.15 38.19 38.15 38.18 12.9K
12:26 38.18 38.18 38.17 38.17 0.9K
12:27 38.19 38.19 38.19 38.19 0.8K
12:28 38.19 38.19 38.19 38.19 1.0K
12:29 38.19 38.19 38.16 38.16 1.1K
12:30 38.16 38.16 38.16 38.16 0.4K
12:31 38.18 38.18 38.18 38.18 0.9K
12:32 38.18 38.20 38.18 38.20 13.4K
12:33 38.20 38.20 38.20 38.20 0.5K
12:34 38.20 38.20 38.20 38.20 0.2K
12:35 38.20 38.20 38.20 38.20 0.6K
12:36 38.21 38.21 38.19 38.19 1.7K
12:37 38.19 38.19 38.19 38.19 0.7K
12:38 38.19 38.19 38.16 38.16 2.8K
12:39 38.16 38.18 38.16 38.18 6.4K
12:40 38.17 38.20 38.17 38.20 4.9K
12:41 38.20 38.20 38.18 38.19 1.7K
12:42 38.19 38.19 38.19 38.19 0.5K
12:43 38.19 38.19 38.19 38.19 0.1K
12:44 38.19 38.19 38.19 38.19 0.2K
12:45 38.19 38.19 38.18 38.18 0.4K
12:46 38.19 38.19 38.19 38.19 3.0K
12:47 38.19 38.19 38.19 38.19 0.8K
12:48 38.16 38.16 38.16 38.16 5.4K
12:49 38.16 38.16 38.15 38.15 0.9K
12:50 38.16 38.16 38.15 38.15 0.4K
12:51 38.16 38.20 38.16 38.20 2.9K
12:52 38.19 38.19 38.19 38.19 0.3K
12:53 38.19 38.20 38.19 38.20 1.4K
12:54 38.20 38.20 38.19 38.19 1.0K
12:55 38.18 38.20 38.18 38.20 4.9K
12:56 38.20 38.20 38.20 38.20 0.2K
12:57 38.20 38.20 38.20 38.20 3.2K
12:58 38.20 38.21 38.20 38.21 13.4K
12:59 38.21 38.24 38.21 38.24 3.3K
13:00 38.24 38.25 38.24 38.25 0.4K
13:01 38.25 38.25 38.25 38.25 0.5K
13:02 38.26 38.28 38.26 38.28 2.9K
13:03 38.28 38.29 38.28 38.29 1.7K
13:04 38.29 38.29 38.29 38.29 0.4K
13:05 38.29 38.29 38.29 38.29 0.5K
13:06 38.29 38.30 38.27 38.30 7.3K
13:07 38.30 38.30 38.28 38.28 1.1K
13:08 38.28 38.31 38.28 38.31 1.6K
13:09 38.31 38.31 38.29 38.30 2.2K
13:10 38.30 38.30 38.30 38.30 0.2K
13:11 38.30 38.32 38.30 38.32 13.6K
13:12 38.32 38.32 38.32 38.32 0.5K
13:13 38.32 38.32 38.32 38.32 0.7K
13:14 38.32 38.32 38.32 38.32 0.8K
13:15 38.32 38.36 38.32 38.35 4.1K
13:16 38.35 38.35 38.35 38.35 0.6K
13:17 38.35 38.35 38.31 38.31 2.7K
13:18 38.31 38.31 38.31 38.31 2.6K
13:19 38.34 38.34 38.34 38.34 1.4K
13:20 38.34 38.34 38.34 38.34 0.8K
13:21 38.34 38.34 38.34 38.34 1.3K
13:22 38.34 38.34 38.30 38.30 1.3K
13:23 38.30 38.30 38.30 38.30 0.5K
13:24 38.31 38.31 38.31 38.31 0.5K
13:25 38.31 38.32 38.30 38.32 2.0K
13:26 38.32 38.32 38.32 38.32 0.5K
13:27 38.32 38.32 38.31 38.31 1.5K
13:28 38.31 38.31 38.29 38.29 1.3K
13:29 38.28 38.28 38.28 38.28 5.4K
13:30 38.28 38.28 38.28 38.28 1.5K
13:31 38.29 38.29 38.29 38.29 0.5K
13:32 38.29 38.29 38.27 38.27 1.4K
13:33 38.28 38.30 38.28 38.30 3.0K
13:34 38.30 38.30 38.30 38.30 0.3K
13:35 38.30 38.32 38.30 38.32 1.4K
13:36 38.32 38.33 38.32 38.33 1.6K
13:37 38.33 38.34 38.33 38.34 1.1K
13:38 38.34 38.36 38.34 38.36 3.0K
13:39 38.36 38.36 38.36 38.36 0.5K
13:40 38.37 38.37 38.34 38.34 3.9K
13:41 38.34 38.34 38.34 38.34 0.8K
13:42 38.35 38.35 38.35 38.35 1.4K
13:43 38.35 38.35 38.35 38.35 1.1K
13:44 38.35 38.35 38.32 38.32 1.6K
13:45 38.32 38.33 38.32 38.32 4.5K
13:46 38.32 38.32 38.30 38.30 1.7K
13:47 38.30 38.30 38.29 38.29 1.8K
13:48 38.29 38.30 38.29 38.29 1.5K
13:49 38.28 38.29 38.28 38.29 0.9K
13:50 38.29 38.29 38.29 38.29 1.0K
13:51 38.27 38.27 38.27 38.27 1.3K
13:52 38.27 38.27 38.27 38.27 1.4K
13:53 38.27 38.27 38.26 38.26 1.8K
13:54 38.26 38.26 38.25 38.25 2.7K
13:55 38.25 38.25 38.25 38.25 0.3K
13:56 38.25 38.25 38.25 38.25 1.7K
13:57 38.25 38.25 38.18 38.18 4.6K
13:58 38.18 38.19 38.18 38.18 1.8K
13:59 38.18 38.23 38.18 38.23 3.7K
14:00 38.22 38.23 38.22 38.23 3.0K
14:01 38.23 38.23 38.22 38.22 1.8K
14:02 38.22 38.23 38.22 38.23 3.8K
14:03 38.23 38.23 38.23 38.23 1.7K
14:04 38.18 38.18 38.18 38.18 2.4K
14:05 38.18 38.21 38.18 38.21 3.2K
14:06 38.24 38.26 38.24 38.26 1.0K
14:07 38.25 38.25 38.23 38.23 2.1K
14:08 38.23 38.23 38.23 38.23 0.7K
14:09 38.25 38.25 38.25 38.25 0.6K
14:10 38.25 38.25 38.24 38.24 2.5K
14:11 38.24 38.24 38.24 38.24 0.7K
14:12 38.21 38.21 38.21 38.21 2.8K
14:13 38.21 38.22 38.21 38.22 1.2K
14:14 38.22 38.22 38.22 38.22 0.4K
14:15 38.22 38.22 38.21 38.22 1.9K
14:16 38.22 38.22 38.22 38.22 0.9K
14:17 38.22 38.22 38.20 38.20 0.6K
14:18 38.21 38.21 38.20 38.20 1.4K
14:19 38.20 38.22 38.20 38.22 4.0K
14:20 38.22 38.24 38.22 38.23 2.6K
14:21 38.23 38.25 38.23 38.25 0.8K
14:22 38.25 38.25 38.23 38.25 1.2K
14:23 38.27 38.27 38.25 38.25 1.9K
14:24 38.24 38.24 38.24 38.24 1.1K
14:25 38.24 38.24 38.23 38.23 2.0K
14:26 38.23 38.23 38.19 38.19 1.6K
14:27 38.19 38.19 38.17 38.17 4.9K
14:28 38.17 38.17 38.17 38.17 3.6K
14:29 38.17 38.17 38.17 38.17 1.4K
14:30 38.17 38.18 38.17 38.18 4.1K
14:31 38.20 38.20 38.20 38.20 5.6K
14:32 38.18 38.18 38.18 38.18 1.2K
14:33 38.18 38.20 38.18 38.20 0.5K
14:34 38.20 38.20 38.20 38.20 0.9K
14:35 38.19 38.19 38.19 38.19 2.0K
14:36 38.19 38.19 38.19 38.19 1.2K
14:37 38.19 38.19 38.19 38.19 1.0K
14:38 38.19 38.19 38.19 38.19 1.4K
14:39 38.19 38.19 38.18 38.18 6.2K
14:40 38.18 38.19 38.18 38.19 2.6K
14:41 38.19 38.19 38.18 38.18 7.0K
14:42 38.20 38.22 38.20 38.21 23.2K
14:43 38.21 38.21 38.21 38.21 0.3K
14:44 38.21 38.21 38.21 38.21 0.8K
14:45 38.21 38.22 38.21 38.22 8.3K
14:46 38.22 38.23 38.22 38.22 5.9K
14:47 38.22 38.26 38.22 38.25 60.1K
14:48 38.25 38.26 38.25 38.26 0.8K
14:49 38.26 38.26 38.26 38.26 0.6K
14:50 38.26 38.26 38.23 38.23 2.8K
14:51 38.23 38.24 38.22 38.22 6.0K
14:52 38.22 38.22 38.22 38.22 2.5K
14:53 38.19 38.19 38.19 38.19 2.0K
14:54 38.19 38.19 38.19 38.19 4.0K
14:55 38.18 38.18 38.15 38.16 7.4K
14:56 38.16 38.16 38.14 38.14 3.1K
14:57 38.14 38.14 38.12 38.12 8.9K
14:58 38.12 38.15 38.12 38.15 4.5K
14:59 38.15 38.15 38.13 38.14 4.6K
15:00 38.14 38.15 38.14 38.15 1.0K
15:01 38.15 38.15 38.15 38.15 1.8K
15:02 38.15 38.18 38.15 38.18 1.9K
15:03 38.19 38.19 38.19 38.19 1.8K
15:04 38.19 38.20 38.19 38.20 1.8K
15:05 38.20 38.20 38.20 38.20 2.1K
15:06 38.20 38.20 38.20 38.20 2.1K
15:07 38.20 38.20 38.20 38.20 1.1K
15:08 38.20 38.20 38.18 38.18 5.5K
15:09 38.18 38.18 38.18 38.18 0.3K
15:10 38.18 38.18 38.17 38.17 1.6K
15:11 38.17 38.18 38.17 38.18 3.6K
15:12 38.17 38.17 38.17 38.17 2.4K
15:13 38.17 38.19 38.17 38.19 6.5K
15:14 38.20 38.21 38.20 38.21 2.8K
15:15 38.21 38.22 38.21 38.22 3.5K
15:16 38.22 38.22 38.22 38.22 2.1K
15:17 38.22 38.22 38.22 38.22 14.8K
15:18 38.22 38.22 38.21 38.21 6.6K
15:19 38.21 38.21 38.21 38.21 1.2K
15:20 38.22 38.22 38.21 38.21 4.9K
15:21 38.21 38.21 38.20 38.20 1.0K
15:22 38.21 38.21 38.18 38.18 7.7K
15:23 38.18 38.18 38.17 38.18 4.4K
15:24 38.18 38.18 38.16 38.16 3.7K
15:25 38.16 38.18 38.16 38.18 4.2K
15:26 38.18 38.19 38.18 38.19 2.8K
15:27 38.17 38.20 38.17 38.20 10.7K
15:28 38.22 38.22 38.21 38.21 2.3K
15:29 38.22 38.22 38.22 38.22 2.9K
15:30 38.22 38.22 38.21 38.21 2.2K
15:31 38.22 38.22 38.22 38.22 7.7K
15:32 38.22 38.22 38.22 38.22 6.0K
15:33 38.21 38.21 38.19 38.20 16.5K
15:34 38.22 38.22 38.22 38.22 10.8K
15:35 38.20 38.20 38.19 38.19 5.2K
15:36 38.19 38.20 38.19 38.20 7.2K
15:37 38.20 38.20 38.19 38.20 4.4K
15:38 38.20 38.21 38.19 38.21 3.9K
15:39 38.21 38.21 38.17 38.17 5.3K
15:40 38.19 38.22 38.17 38.22 19.1K
15:41 38.22 38.22 38.21 38.21 3.0K
15:42 38.22 38.22 38.22 38.22 5.2K
15:43 38.22 38.22 38.21 38.22 2.7K
15:44 38.22 38.23 38.22 38.23 19.8K
15:45 38.23 38.25 38.23 38.25 59.0K
15:46 38.26 38.29 38.26 38.27 8.4K
15:47 38.27 38.27 38.26 38.26 7.8K
15:48 38.26 38.26 38.25 38.25 4.7K
15:49 38.25 38.25 38.21 38.21 10.6K
15:50 38.23 38.23 38.15 38.15 16.2K
15:51 38.13 38.13 38.11 38.12 8.2K
15:52 38.12 38.12 38.09 38.09 8.8K
15:53 38.08 38.08 38.07 38.08 12.8K
15:54 38.12 38.12 38.11 38.11 8.1K
15:55 38.12 38.12 38.11 38.12 10.6K
15:56 38.11 38.14 38.09 38.14 28.3K
15:57 38.16 38.16 38.14 38.14 20.5K
15:58 38.14 38.16 38.14 38.14 30.3K
15:59 38.13 38.14 38.13 38.14 27.9K
16:00 38.12 38.12 38.07 38.10 210.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available