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 38.18 38.39 38.10 38.24 4.5K
09:32 38.24 38.24 38.18 38.18 2.1K
09:33 38.18 38.18 38.18 38.18 2.4K
09:34 38.18 38.23 38.18 38.23 0.8K
09:35 38.26 38.26 38.26 38.26 1.1K
09:36 38.26 38.28 38.26 38.28 0.9K
09:37 38.28 38.28 38.16 38.16 1.4K
09:38 38.16 38.16 38.16 38.16 0.0K
09:39 38.17 38.17 38.17 38.17 0.1K
09:40 38.17 38.25 38.17 38.25 0.8K
09:41 38.25 38.25 38.10 38.16 1.7K
09:42 38.16 38.16 38.16 38.16 0.0K
09:43 38.24 38.24 38.24 38.24 0.7K
09:44 38.24 38.24 38.18 38.18 0.3K
09:45 38.28 38.28 38.20 38.20 0.2K
09:46 38.20 38.20 38.20 38.20 0.1K
09:47 38.27 38.27 38.27 38.27 0.2K
09:48 38.27 38.27 38.18 38.18 0.1K
09:49 38.18 38.34 38.18 38.34 0.8K
09:50 38.28 38.28 38.28 38.28 0.5K
09:51 38.28 38.28 38.28 38.28 0.2K
09:52 38.18 38.27 38.18 38.27 0.4K
09:53 38.27 38.27 38.19 38.19 0.7K
09:54 38.18 38.27 38.18 38.20 0.5K
09:55 38.20 38.27 38.20 38.27 0.3K
09:56 38.27 38.31 38.27 38.31 0.3K
09:57 38.28 38.28 38.28 38.28 0.3K
09:58 38.28 38.30 38.23 38.23 1.9K
09:59 38.23 38.29 38.23 38.29 0.2K
10:00 38.29 38.29 38.28 38.28 1.2K
10:01 38.21 38.22 38.17 38.22 2.4K
10:02 38.22 38.24 38.17 38.24 2.2K
10:03 38.26 38.26 38.26 38.26 0.4K
10:04 38.26 38.26 38.26 38.26 0.4K
10:05 38.26 38.26 38.25 38.25 0.9K
10:06 38.25 38.25 38.24 38.24 0.8K
10:07 38.24 38.24 38.21 38.21 2.3K
10:08 38.21 38.21 38.21 38.21 0.2K
10:09 38.21 38.21 38.21 38.21 1.0K
10:10 38.23 38.23 38.22 38.22 2.0K
10:11 38.22 38.22 38.21 38.21 0.9K
10:12 38.21 38.21 38.21 38.21 0.2K
10:13 38.21 38.21 38.19 38.19 2.2K
10:14 38.19 38.19 38.18 38.18 0.7K
10:15 38.18 38.25 38.18 38.25 12.2K
10:16 38.25 38.27 38.25 38.27 1.7K
10:17 38.33 38.33 38.33 38.33 1.9K
10:18 38.29 38.29 38.29 38.29 0.6K
10:19 38.29 38.30 38.29 38.30 0.3K
10:20 38.30 38.37 38.30 38.35 1.8K
10:21 38.35 38.36 38.35 38.36 0.3K
10:22 38.38 38.38 38.38 38.38 1.3K
10:23 38.38 38.38 38.37 38.37 0.6K
10:24 38.34 38.36 38.34 38.36 1.5K
10:25 38.36 38.36 38.36 38.36 0.4K
10:26 38.38 38.40 38.37 38.40 2.3K
10:27 38.40 38.41 38.40 38.41 1.2K
10:28 38.41 38.41 38.41 38.41 0.4K
10:29 38.41 38.41 38.41 38.41 0.3K
10:30 38.38 38.38 38.38 38.38 2.2K
10:31 38.38 38.38 38.38 38.38 0.2K
10:32 38.38 38.38 38.38 38.38 0.2K
10:33 38.35 38.35 38.35 38.35 1.2K
10:34 38.35 38.35 38.29 38.29 1.6K
10:35 38.29 38.29 38.29 38.29 0.3K
10:36 38.29 38.34 38.29 38.34 1.4K
10:37 38.34 38.35 38.34 38.35 1.0K
10:38 38.35 38.35 38.35 38.35 0.2K
10:39 38.35 38.35 38.35 38.35 0.8K
10:40 38.35 38.35 38.35 38.35 0.2K
10:41 38.35 38.35 38.28 38.28 0.6K
10:42 38.28 38.28 38.28 38.28 0.3K
10:43 38.28 38.29 38.28 38.29 2.8K
10:44 38.30 38.31 38.30 38.30 2.5K
10:45 38.30 38.30 38.30 38.30 1.0K
10:46 38.30 38.33 38.30 38.33 0.4K
10:47 38.33 38.33 38.31 38.31 0.6K
10:48 38.31 38.31 38.30 38.31 0.5K
10:49 38.30 38.30 38.21 38.23 3.9K
10:50 38.23 38.23 38.23 38.23 0.3K
10:51 38.23 38.23 38.23 38.23 2.5K
10:52 38.23 38.23 38.23 38.23 0.8K
10:53 38.23 38.23 38.20 38.22 1.5K
10:54 38.22 38.24 38.22 38.24 1.2K
10:55 38.24 38.28 38.24 38.28 1.9K
10:56 38.32 38.32 38.26 38.26 1.0K
10:57 38.26 38.26 38.24 38.24 1.3K
10:58 38.24 38.24 38.18 38.18 1.9K
10:59 38.18 38.23 38.18 38.23 0.6K
11:00 38.23 38.23 38.23 38.23 0.6K
11:01 38.23 38.23 38.23 38.23 0.4K
11:02 38.23 38.26 38.23 38.23 2.8K
11:03 38.23 38.23 38.23 38.23 0.2K
11:04 38.23 38.25 38.23 38.23 0.4K
11:05 38.23 38.23 38.23 38.23 0.5K
11:06 38.23 38.23 38.22 38.22 0.8K
11:07 38.28 38.28 38.28 38.28 1.0K
11:08 38.28 38.28 38.28 38.28 0.4K
11:09 38.28 38.28 38.21 38.21 3.1K
11:10 38.21 38.21 38.21 38.21 1.7K
11:11 38.21 38.25 38.21 38.25 2.2K
11:12 38.25 38.25 38.25 38.25 0.9K
11:13 38.25 38.25 38.20 38.20 10.9K
11:14 38.20 38.20 38.11 38.11 2.3K
11:15 38.11 38.11 38.09 38.09 0.8K
11:16 38.09 38.09 38.09 38.09 1.2K
11:17 38.11 38.11 38.11 38.11 1.3K
11:18 38.11 38.13 38.00 38.00 14.4K
11:19 38.00 38.00 37.87 37.92 4.7K
11:20 37.85 37.97 37.82 37.97 5.2K
11:21 37.94 37.96 37.94 37.96 4.1K
11:22 37.96 37.96 37.96 37.96 0.8K
11:23 37.96 38.00 37.96 38.00 1.2K
11:24 38.00 38.02 38.00 38.02 0.7K
11:25 38.00 38.00 38.00 38.00 0.5K
11:26 38.00 38.00 37.97 37.97 0.8K
11:27 37.97 38.00 37.97 38.00 1.4K
11:28 38.00 38.00 37.99 37.99 0.6K
11:29 37.99 38.15 37.99 38.15 2.7K
11:30 38.15 38.15 38.11 38.11 0.4K
11:31 38.10 38.10 38.09 38.09 1.3K
11:32 38.09 38.09 38.09 38.09 0.3K
11:33 38.10 38.10 38.10 38.10 1.0K
11:34 38.10 38.12 38.10 38.12 1.4K
11:35 38.12 38.12 38.12 38.12 0.4K
11:36 38.10 38.10 38.10 38.10 2.8K
11:37 38.10 38.12 38.10 38.12 1.0K
11:38 38.13 38.13 38.13 38.13 7.8K
11:39 38.13 38.13 38.12 38.12 0.9K
11:40 38.12 38.12 38.10 38.10 11.8K
11:41 38.10 38.13 38.10 38.13 2.5K
11:42 38.13 38.13 38.12 38.12 2.2K
11:43 38.12 38.12 38.06 38.06 5.2K
11:44 38.06 38.07 38.06 38.07 0.7K
11:45 38.07 38.07 38.07 38.07 2.2K
11:46 38.07 38.07 38.07 38.07 1.7K
11:47 38.09 38.09 38.08 38.08 2.0K
11:48 38.03 38.03 38.00 38.00 9.5K
11:49 38.00 38.00 38.00 38.00 0.9K
11:50 38.00 38.00 38.00 38.00 1.1K
11:51 38.00 38.00 38.00 38.00 1.1K
11:52 38.00 38.01 38.00 38.00 4.0K
11:53 38.02 38.02 37.99 37.99 1.7K
11:54 37.99 38.01 37.99 38.01 0.7K
11:55 38.03 38.03 38.01 38.03 2.5K
11:56 38.03 38.03 37.94 37.94 3.1K
11:57 37.94 37.94 37.88 37.88 1.5K
11:58 37.88 37.88 37.83 37.83 0.9K
11:59 37.83 37.83 37.82 37.82 2.5K
12:00 37.82 37.84 37.81 37.84 1.8K
12:01 37.84 37.84 37.84 37.84 2.3K
12:02 37.84 37.84 37.81 37.81 1.2K
12:03 37.81 37.81 37.81 37.81 0.3K
12:04 37.78 37.79 37.78 37.79 2.3K
12:05 37.79 37.79 37.79 37.79 0.4K
12:06 37.79 37.79 37.72 37.72 1.7K
12:07 37.72 37.72 37.70 37.70 0.4K
12:08 37.71 37.71 37.71 37.71 1.7K
12:09 37.67 37.67 37.66 37.67 2.4K
12:10 37.67 37.67 37.60 37.60 1.5K
12:11 37.60 37.60 37.49 37.49 1.9K
12:12 37.49 37.51 37.48 37.51 2.5K
12:13 37.51 37.51 37.51 37.51 0.2K
12:14 37.49 37.49 37.49 37.49 0.5K
12:15 37.49 37.49 37.49 37.49 0.4K
12:16 37.50 37.50 37.50 37.50 2.0K
12:17 37.50 37.54 37.47 37.47 3.4K
12:18 37.44 37.46 37.44 37.46 0.9K
12:19 37.49 37.49 37.46 37.46 6.7K
12:20 37.46 37.47 37.44 37.47 1.2K
12:21 37.47 37.48 37.47 37.48 1.8K
12:22 37.48 37.48 37.46 37.46 1.5K
12:23 37.47 37.52 37.47 37.52 2.5K
12:24 37.52 37.52 37.52 37.52 0.5K
12:25 37.52 37.53 37.52 37.53 0.8K
12:26 37.53 37.58 37.53 37.58 7.7K
12:27 37.58 37.58 37.58 37.58 0.4K
12:28 37.58 37.58 37.58 37.58 0.3K
12:29 37.58 37.58 37.56 37.56 4.8K
12:30 37.56 37.56 37.53 37.53 0.8K
12:31 37.54 37.54 37.52 37.52 2.6K
12:32 37.55 37.60 37.55 37.60 2.7K
12:33 37.60 37.61 37.60 37.61 0.7K
12:34 37.61 37.62 37.61 37.62 0.3K
12:35 37.62 37.62 37.59 37.59 1.3K
12:36 37.59 37.60 37.57 37.57 6.4K
12:37 37.57 37.62 37.57 37.62 0.9K
12:38 37.62 37.62 37.62 37.62 0.3K
12:39 37.62 37.62 37.62 37.62 0.6K
12:40 37.62 37.62 37.62 37.62 1.4K
12:41 37.62 37.62 37.60 37.60 0.5K
12:42 37.60 37.60 37.60 37.60 0.3K
12:43 37.60 37.62 37.60 37.62 1.1K
12:44 37.62 37.62 37.62 37.62 0.6K
12:45 37.62 37.63 37.59 37.63 3.4K
12:46 37.65 37.65 37.65 37.65 1.3K
12:47 37.65 37.65 37.63 37.63 1.3K
12:48 37.63 37.63 37.63 37.63 0.0K
12:49 37.63 37.68 37.63 37.68 1.5K
12:50 37.68 37.68 37.68 37.68 0.3K
12:51 37.68 37.68 37.68 37.68 0.6K
12:52 37.69 37.69 37.68 37.68 8.5K
12:53 37.68 37.71 37.68 37.69 8.5K
12:54 37.68 37.69 37.68 37.68 2.6K
12:55 37.68 37.68 37.68 37.68 0.4K
12:56 37.68 37.69 37.68 37.69 0.8K
12:57 37.69 37.71 37.69 37.71 1.2K
12:58 37.71 37.71 37.71 37.71 0.4K
12:59 37.71 37.71 37.71 37.71 0.3K
13:00 37.71 37.73 37.71 37.73 1.2K
13:01 37.73 37.73 37.73 37.73 0.2K
13:02 37.73 37.75 37.73 37.74 1.3K
13:03 37.74 37.76 37.74 37.76 1.0K
13:04 37.76 37.76 37.76 37.76 0.9K
13:05 37.76 37.76 37.76 37.76 1.5K
13:06 37.76 37.76 37.74 37.74 0.5K
13:07 37.74 37.74 37.74 37.74 0.2K
13:08 37.74 37.74 37.74 37.74 0.1K
13:09 37.74 37.74 37.74 37.74 0.6K
13:10 37.74 37.74 37.74 37.74 0.2K
13:11 37.74 37.74 37.74 37.74 1.8K
13:12 37.74 37.74 37.74 37.74 0.7K
13:13 37.74 37.74 37.72 37.72 1.3K
13:14 37.72 37.72 37.72 37.72 1.3K
13:15 37.69 37.69 37.69 37.69 0.9K
13:16 37.69 37.69 37.69 37.69 1.3K
13:17 37.69 37.69 37.69 37.69 0.4K
13:18 37.72 37.73 37.72 37.73 2.1K
13:19 37.73 37.73 37.73 37.73 0.5K
13:20 37.73 37.74 37.73 37.74 0.2K
13:21 37.74 37.74 37.74 37.74 2.6K
13:22 37.68 37.68 37.68 37.68 1.4K
13:23 37.68 37.68 37.68 37.68 0.6K
13:24 37.68 37.68 37.67 37.67 0.7K
13:25 37.67 37.67 37.67 37.67 0.2K
13:26 37.65 37.66 37.65 37.66 5.0K
13:27 37.66 37.66 37.66 37.66 0.5K
13:28 37.66 37.67 37.66 37.67 0.6K
13:29 37.67 37.68 37.67 37.68 1.1K
13:30 37.68 37.68 37.63 37.63 2.0K
13:31 37.64 37.64 37.64 37.64 1.3K
13:32 37.64 37.64 37.64 37.64 0.1K
13:33 37.64 37.64 37.62 37.62 1.6K
13:34 37.62 37.62 37.62 37.62 0.3K
13:35 37.62 37.62 37.62 37.62 0.3K
13:36 37.62 37.62 37.62 37.62 1.6K
13:37 37.62 37.63 37.62 37.63 1.1K
13:38 37.63 37.67 37.63 37.67 1.4K
13:39 37.67 37.67 37.67 37.67 0.7K
13:40 37.67 37.67 37.67 37.67 0.7K
13:41 37.67 37.67 37.65 37.65 1.3K
13:42 37.65 37.65 37.65 37.65 0.4K
13:43 37.65 37.65 37.65 37.65 0.3K
13:44 37.65 37.65 37.65 37.65 0.2K
13:45 37.65 37.65 37.65 37.65 0.3K
13:46 37.65 37.66 37.65 37.66 1.6K
13:47 37.66 37.72 37.66 37.72 1.7K
13:48 37.72 37.72 37.68 37.68 1.7K
13:49 37.68 37.68 37.68 37.68 2.9K
13:50 37.68 37.68 37.65 37.65 2.9K
13:51 37.65 37.65 37.63 37.63 0.9K
13:52 37.63 37.63 37.63 37.63 0.3K
13:53 37.63 37.63 37.61 37.61 1.2K
13:54 37.61 37.61 37.61 37.61 0.7K
13:55 37.61 37.63 37.61 37.63 0.7K
13:56 37.63 37.63 37.63 37.63 0.8K
13:57 37.63 37.63 37.62 37.62 1.3K
13:58 37.62 37.64 37.62 37.64 1.5K
13:59 37.64 37.64 37.64 37.64 0.6K
14:00 37.64 37.64 37.63 37.63 0.2K
14:01 37.63 37.63 37.63 37.63 0.5K
14:02 37.65 37.66 37.65 37.66 2.6K
14:03 37.65 37.65 37.65 37.65 1.4K
14:04 37.65 37.66 37.65 37.66 2.3K
14:05 37.66 37.66 37.66 37.66 0.2K
14:06 37.64 37.64 37.64 37.64 0.5K
14:07 37.64 37.64 37.64 37.64 0.1K
14:08 37.64 37.66 37.64 37.66 0.2K
14:09 37.66 37.66 37.66 37.66 0.0K
14:10 37.67 37.67 37.67 37.67 2.1K
14:11 37.67 37.69 37.67 37.69 0.5K
14:12 37.69 37.69 37.68 37.68 0.3K
14:13 37.68 37.68 37.68 37.68 0.1K
14:14 37.66 37.66 37.66 37.66 3.5K
14:15 37.66 37.66 37.62 37.62 1.8K
14:16 37.62 37.62 37.62 37.62 0.9K
14:17 37.62 37.63 37.62 37.63 0.4K
14:18 37.63 37.66 37.63 37.66 2.6K
14:19 37.66 37.67 37.66 37.67 1.9K
14:20 37.67 37.67 37.67 37.67 0.6K
14:21 37.67 37.70 37.67 37.70 2.2K
14:22 37.70 37.70 37.69 37.69 0.9K
14:23 37.69 37.69 37.69 37.69 1.0K
14:24 37.69 37.69 37.67 37.67 3.0K
14:25 37.67 37.70 37.67 37.70 1.9K
14:26 37.70 37.70 37.70 37.70 1.7K
14:27 37.70 37.70 37.67 37.67 0.7K
14:28 37.67 37.67 37.67 37.67 0.2K
14:29 37.67 37.68 37.67 37.68 0.7K
14:30 37.68 37.68 37.68 37.68 0.5K
14:31 37.68 37.69 37.67 37.67 1.1K
14:32 37.67 37.67 37.67 37.67 0.8K
14:33 37.67 37.67 37.67 37.67 1.6K
14:34 37.67 37.69 37.67 37.69 0.4K
14:35 37.69 37.69 37.69 37.69 0.2K
14:36 37.69 37.69 37.69 37.69 1.6K
14:37 37.69 37.69 37.69 37.69 1.3K
14:38 37.69 37.69 37.69 37.69 0.8K
14:39 37.69 37.69 37.69 37.69 0.6K
14:40 37.69 37.69 37.67 37.67 2.0K
14:41 37.67 37.67 37.67 37.67 0.3K
14:42 37.67 37.68 37.67 37.68 0.9K
14:43 37.68 37.68 37.68 37.68 0.6K
14:44 37.68 37.68 37.68 37.68 1.5K
14:45 37.67 37.67 37.67 37.67 2.8K
14:46 37.66 37.66 37.65 37.65 2.5K
14:47 37.65 37.65 37.65 37.65 0.8K
14:48 37.65 37.65 37.63 37.63 1.2K
14:49 37.63 37.64 37.60 37.60 3.3K
14:50 37.60 37.60 37.60 37.60 0.6K
14:51 37.60 37.60 37.58 37.58 2.1K
14:52 37.58 37.58 37.58 37.58 1.4K
14:53 37.58 37.58 37.58 37.58 1.2K
14:54 37.63 37.65 37.63 37.65 4.8K
14:55 37.65 37.65 37.62 37.62 0.9K
14:56 37.64 37.64 37.64 37.64 2.9K
14:57 37.64 37.65 37.62 37.64 2.7K
14:58 37.63 37.64 37.63 37.64 0.9K
14:59 37.64 37.64 37.64 37.64 0.8K
15:00 37.63 37.64 37.63 37.64 1.3K
15:01 37.64 37.64 37.64 37.64 0.7K
15:02 37.64 37.65 37.64 37.64 1.0K
15:03 37.64 37.66 37.64 37.66 0.7K
15:04 37.66 37.66 37.66 37.66 0.5K
15:05 37.66 37.66 37.66 37.66 0.0K
15:06 37.66 37.66 37.66 37.66 2.2K
15:07 37.66 37.66 37.66 37.66 0.8K
15:08 37.66 37.67 37.66 37.66 1.1K
15:09 37.66 37.67 37.66 37.66 1.9K
15:10 37.66 37.66 37.63 37.63 4.5K
15:11 37.64 37.68 37.64 37.68 3.0K
15:12 37.67 37.67 37.67 37.67 1.4K
15:13 37.67 37.67 37.67 37.67 1.5K
15:14 37.68 37.68 37.66 37.66 0.8K
15:15 37.66 37.66 37.66 37.66 0.3K
15:16 37.66 37.66 37.66 37.66 1.5K
15:17 37.66 37.66 37.66 37.66 0.3K
15:18 37.62 37.62 37.60 37.60 3.5K
15:19 37.60 37.60 37.59 37.60 1.7K
15:20 37.60 37.60 37.60 37.60 0.4K
15:21 37.59 37.60 37.59 37.60 1.7K
15:22 37.60 37.62 37.60 37.62 4.5K
15:23 37.62 37.62 37.61 37.62 0.7K
15:24 37.62 37.62 37.62 37.62 0.5K
15:25 37.61 37.62 37.61 37.62 2.6K
15:26 37.62 37.64 37.62 37.64 1.1K
15:27 37.64 37.64 37.64 37.64 0.2K
15:28 37.64 37.64 37.60 37.60 3.1K
15:29 37.60 37.60 37.60 37.60 0.9K
15:30 37.60 37.60 37.60 37.60 4.1K
15:31 37.60 37.60 37.59 37.59 2.5K
15:32 37.59 37.59 37.57 37.57 2.6K
15:33 37.56 37.56 37.53 37.53 3.6K
15:34 37.54 37.54 37.53 37.54 1.6K
15:35 37.54 37.57 37.54 37.57 2.3K
15:36 37.57 37.57 37.56 37.56 1.2K
15:37 37.56 37.57 37.56 37.57 0.6K
15:38 37.57 37.57 37.57 37.57 1.5K
15:39 37.57 37.57 37.55 37.55 2.8K
15:40 37.54 37.55 37.54 37.55 2.6K
15:41 37.54 37.54 37.53 37.53 2.5K
15:42 37.53 37.53 37.53 37.53 1.9K
15:43 37.51 37.54 37.51 37.54 4.9K
15:44 37.54 37.54 37.53 37.53 2.5K
15:45 37.53 37.54 37.53 37.54 3.3K
15:46 37.55 37.56 37.55 37.56 1.7K
15:47 37.56 37.56 37.55 37.55 5.2K
15:48 37.55 37.55 37.54 37.54 3.6K
15:49 37.54 37.56 37.54 37.56 4.2K
15:50 37.56 37.56 37.54 37.54 2.7K
15:51 37.54 37.54 37.52 37.52 4.4K
15:52 37.53 37.53 37.52 37.52 4.3K
15:53 37.52 37.52 37.51 37.51 5.9K
15:54 37.52 37.53 37.52 37.53 2.9K
15:55 37.53 37.53 37.51 37.52 10.3K
15:56 37.53 37.54 37.52 37.54 7.7K
15:57 37.55 37.56 37.55 37.55 19.4K
15:58 37.55 37.57 37.55 37.56 19.1K
15:59 37.55 37.59 37.55 37.56 38.0K
16:00 37.57 38.00 37.55 37.56 344.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available