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
09:30 39.00 39.00 38.92 38.92 4.6K
09:31 39.05 39.05 39.05 39.05 1.0K
09:32 39.05 39.05 39.05 39.05 0.7K
09:33 39.23 39.23 39.06 39.06 0.5K
09:34 39.23 39.23 39.08 39.08 0.6K
09:35 39.06 39.23 39.06 39.08 0.4K
09:36 39.20 39.28 39.19 39.19 12.8K
09:37 39.23 39.23 39.23 39.23 0.1K
09:38 39.23 39.27 39.23 39.27 0.9K
09:39 39.21 39.26 39.15 39.15 6.3K
09:40 39.27 39.27 39.15 39.15 6.6K
09:41 39.24 39.24 39.20 39.20 1.5K
09:42 39.20 39.40 39.20 39.40 10.6K
09:43 39.35 39.35 39.30 39.30 1.1K
09:44 39.30 39.30 39.30 39.30 2.3K
09:45 39.30 39.30 39.30 39.30 0.6K
09:46 39.30 39.30 39.30 39.30 0.2K
09:47 39.31 39.31 39.18 39.17 2.3K
09:48 39.30 39.31 39.18 39.18 2.1K
09:49 39.18 39.18 39.18 39.18 0.1K
09:50 39.19 39.19 39.19 39.19 0.9K
09:51 39.18 39.18 39.18 39.17 0.6K
09:52 39.18 39.24 39.18 39.24 0.8K
09:53 39.16 39.16 39.16 39.16 1.3K
09:54 39.24 39.24 39.16 39.16 1.3K
09:55 39.15 39.15 39.15 39.15 0.4K
09:56 39.21 39.21 39.21 39.21 0.5K
09:57 39.15 39.21 39.15 39.21 0.4K
09:58 39.15 39.15 39.15 39.15 0.5K
09:59 39.16 39.16 39.14 39.14 0.6K
10:00 39.14 39.14 39.10 39.14 4.4K
10:01 39.10 39.10 39.10 39.10 1.3K
10:02 39.14 39.14 39.14 39.14 1.7K
10:03 39.10 39.14 39.10 39.14 1.5K
10:04 39.14 39.14 39.14 39.14 0.2K
10:05 39.13 39.13 39.13 39.13 1.5K
10:06 39.08 39.08 39.08 39.08 1.8K
10:07 39.14 39.14 39.14 39.14 0.6K
10:08 39.10 39.10 39.10 39.10 1.8K
10:09 39.14 39.14 39.10 39.10 1.4K
10:10 39.10 39.10 39.10 39.10 0.5K
10:11 39.03 39.03 39.00 39.00 2.2K
10:12 39.01 39.01 39.01 39.01 0.5K
10:13 39.00 39.01 39.00 39.01 0.4K
10:14 39.01 39.01 39.01 39.01 0.4K
10:15 39.02 39.02 39.01 39.01 0.5K
10:16 39.00 39.00 39.00 39.00 0.6K
10:17 39.00 39.00 38.97 39.00 1.8K
10:18 39.03 39.07 39.03 39.07 4.5K
10:19 39.00 39.07 39.00 39.07 4.2K
10:20 39.01 39.05 39.01 39.05 1.6K
10:21 39.00 39.00 38.96 38.96 0.9K
10:22 39.04 39.04 39.04 39.04 0.2K
10:23 39.07 39.07 39.07 39.07 1.4K
10:24 39.04 39.07 39.04 39.07 1.3K
10:25 39.07 39.07 39.07 39.07 0.0K
10:26 39.15 39.15 39.15 39.15 11.4K
10:27 39.17 39.17 39.07 39.07 1.9K
10:28 39.11 39.11 39.11 39.11 0.3K
10:29 39.07 39.11 39.07 39.11 1.0K
10:30 39.06 39.06 39.01 39.01 0.9K
10:31 39.01 39.01 39.01 39.01 0.8K
10:32 39.05 39.10 39.05 39.08 0.9K
10:33 39.05 39.05 39.05 39.05 0.5K
10:34 39.08 39.08 39.05 39.05 0.2K
10:35 39.05 39.05 39.05 39.05 0.1K
10:36 39.10 39.11 39.10 39.11 1.4K
10:37 39.11 39.14 39.11 39.14 0.7K
10:38 39.11 39.14 39.11 39.14 0.4K
10:39 39.14 39.14 39.14 39.14 1.3K
10:40 39.14 39.14 39.14 39.14 0.8K
10:41 39.14 39.14 39.14 39.14 0.3K
10:42 39.17 39.17 39.17 39.17 0.8K
10:43 39.17 39.18 39.17 39.18 0.7K
10:44 39.19 39.21 39.19 39.21 0.4K
10:45 39.19 39.19 39.13 39.13 1.7K
10:46 39.07 39.07 39.07 39.07 0.7K
10:47 39.13 39.13 39.07 39.07 0.5K
10:48 38.98 38.98 38.95 38.95 4.6K
10:49 38.95 38.95 38.95 38.95 0.2K
10:50 38.95 39.01 38.95 39.01 0.8K
10:51 38.95 38.95 38.95 38.95 0.3K
10:52 39.06 39.06 39.06 39.06 1.3K
10:53 38.95 39.06 38.95 39.06 1.3K
10:54 39.02 39.02 38.97 38.99 1.2K
10:55 38.95 38.96 38.95 38.96 1.3K
10:56 38.96 38.96 38.95 38.95 1.7K
10:57 38.92 38.92 38.92 38.92 1.7K
10:58 38.82 38.82 38.82 38.82 0.6K
10:59 38.83 38.83 38.81 38.83 0.8K
11:00 38.83 38.87 38.83 38.87 1.0K
11:01 38.87 38.87 38.85 38.87 1.5K
11:02 38.83 38.83 38.81 38.81 1.4K
11:03 38.75 38.75 38.75 38.75 0.3K
11:04 38.76 38.76 38.76 38.76 1.1K
11:05 38.75 38.76 38.75 38.76 0.7K
11:06 38.78 38.78 38.78 38.78 0.7K
11:07 38.77 38.77 38.77 38.77 0.3K
11:08 38.79 38.79 38.79 38.79 2.7K
11:09 38.81 38.81 38.81 38.81 1.3K
11:10 38.81 38.85 38.81 38.85 2.5K
11:11 38.90 38.90 38.90 38.90 1.4K
11:12 38.85 38.90 38.85 38.90 1.1K
11:13 38.85 38.85 38.85 38.85 2.0K
11:14 38.90 38.90 38.85 38.85 2.1K
11:15 38.85 38.89 38.85 38.89 1.9K
11:16 38.91 38.92 38.91 38.92 0.9K
11:17 38.89 38.92 38.89 38.92 2.2K
11:18 38.91 38.91 38.87 38.87 0.9K
11:19 38.89 38.89 38.87 38.87 0.5K
11:20 38.87 38.89 38.87 38.87 0.7K
11:21 38.87 38.90 38.87 38.90 1.0K
11:22 38.90 38.90 38.90 38.90 2.0K
11:23 38.88 38.88 38.88 38.88 1.5K
11:24 38.83 38.83 38.83 38.83 0.5K
11:25 38.87 38.87 38.87 38.87 1.0K
11:26 38.87 38.87 38.85 38.85 0.6K
11:27 38.86 38.86 38.86 38.86 0.4K
11:28 38.87 38.87 38.87 38.87 0.6K
11:29 38.87 38.89 38.87 38.89 0.4K
11:30 38.89 38.89 38.86 38.86 1.4K
11:31 38.89 38.89 38.86 38.86 1.0K
11:32 38.89 38.89 38.87 38.88 6.5K
11:33 38.84 38.85 38.84 38.84 5.9K
11:34 38.91 38.91 38.91 38.91 0.5K
11:35 38.91 38.91 38.91 38.91 1.0K
11:36 38.94 38.94 38.94 38.94 1.0K
11:37 38.92 38.92 38.92 38.92 2.7K
11:38 38.94 38.94 38.93 38.93 1.8K
11:39 38.94 38.94 38.93 38.93 2.6K
11:40 38.91 38.91 38.91 38.91 1.4K
11:41 38.91 38.91 38.91 38.91 4.0K
11:42 38.88 38.88 38.88 38.88 0.9K
11:43 38.92 38.92 38.92 38.92 1.4K
11:44 38.89 38.95 38.89 38.95 1.5K
11:45 38.92 38.92 38.92 38.92 0.9K
11:46 38.89 38.89 38.89 38.89 0.4K
11:47 38.94 38.98 38.94 38.97 1.8K
11:48 38.89 38.98 38.89 38.97 1.6K
11:49 38.97 38.98 38.95 38.95 2.0K
11:50 38.94 38.94 38.94 38.94 1.2K
11:51 38.94 38.94 38.94 38.94 0.7K
11:52 38.98 38.98 38.98 38.98 0.4K
11:53 39.00 39.00 38.97 38.97 0.5K
11:54 39.00 39.00 38.95 38.97 1.6K
11:55 38.97 38.97 38.97 38.97 0.1K
11:56 38.95 38.97 38.95 38.97 0.6K
11:57 38.97 38.97 38.97 38.97 0.3K
11:58 38.97 38.97 38.97 38.97 0.4K
11:59 38.98 38.98 38.98 38.98 1.6K
12:00 38.96 38.96 38.96 38.96 1.1K
12:01 38.99 39.00 38.99 39.00 1.3K
12:02 39.00 39.00 39.00 39.00 1.7K
12:03 39.00 39.00 39.00 38.99 3.2K
12:04 39.00 39.00 39.00 39.00 0.8K
12:05 39.00 39.00 39.00 39.00 0.1K
12:06 39.00 39.00 39.00 39.00 0.3K
12:07 38.98 38.98 38.98 38.98 1.7K
12:08 38.98 38.98 38.98 38.98 1.3K
12:09 38.98 38.98 38.98 38.98 0.1K
12:10 38.98 38.98 38.98 38.98 0.0K
12:11 38.98 38.98 38.98 38.98 0.1K
12:12 38.98 38.98 38.98 38.98 0.7K
12:13 38.97 38.97 38.97 38.97 0.1K
12:14 39.01 39.03 39.01 39.03 6.1K
12:15 39.05 39.05 39.05 39.05 0.9K
12:16 39.09 39.09 39.08 39.09 1.3K
12:17 39.10 39.10 39.10 39.10 0.6K
12:18 39.08 39.08 39.08 39.08 1.9K
12:19 39.06 39.06 39.05 39.05 0.9K
12:20 39.08 39.08 39.08 39.08 0.6K
12:21 39.09 39.09 39.09 39.09 1.4K
12:22 39.08 39.09 39.08 39.09 0.6K
12:23 39.08 39.08 39.08 39.08 0.2K
12:24 39.07 39.07 39.06 39.06 1.5K
12:25 39.10 39.10 39.10 39.10 2.0K
12:26 39.10 39.10 39.10 39.10 1.2K
12:27 39.10 39.13 39.10 39.13 1.9K
12:28 39.14 39.14 39.14 39.14 0.1K
12:29 39.14 39.14 39.13 39.13 1.8K
12:30 39.14 39.14 39.13 39.13 1.4K
12:31 39.12 39.12 39.12 39.12 0.6K
12:32 39.11 39.11 39.11 39.11 0.9K
12:33 39.13 39.13 39.13 39.13 0.2K
12:34 39.12 39.12 39.12 39.12 0.5K
12:35 39.12 39.12 39.12 39.12 1.5K
12:36 39.12 39.12 39.12 39.12 0.5K
12:37 39.12 39.12 39.12 39.12 0.5K
12:38 39.14 39.14 39.14 39.14 0.6K
12:39 39.13 39.13 39.13 39.13 0.2K
12:40 39.14 39.14 39.13 39.13 0.3K
12:41 39.14 39.14 39.12 39.12 1.0K
12:42 39.12 39.14 39.12 39.14 1.0K
12:43 39.12 39.13 39.12 39.13 0.7K
12:44 39.13 39.13 39.13 39.13 0.6K
12:45 39.13 39.13 39.13 39.13 0.7K
12:46 39.11 39.11 39.11 39.11 1.1K
12:47 39.13 39.13 39.11 39.11 0.1K
12:48 39.08 39.08 39.08 39.08 0.4K
12:49 39.06 39.06 39.06 39.06 5.8K
12:50 39.05 39.05 39.05 39.05 1.2K
12:51 39.06 39.06 39.05 39.05 0.8K
12:52 39.03 39.03 39.03 39.03 0.9K
12:53 39.05 39.05 39.03 39.03 0.8K
12:54 39.01 39.04 39.01 39.04 1.5K
12:55 39.03 39.04 39.03 39.04 1.3K
12:56 39.01 39.03 39.01 39.03 0.4K
12:57 39.01 39.01 39.01 39.01 0.8K
12:58 39.01 39.02 38.96 38.96 1.4K
12:59 38.98 38.98 38.98 38.98 0.6K
13:00 38.98 38.98 38.98 38.98 0.4K
13:01 38.94 38.95 38.94 38.95 1.1K
13:02 38.98 38.98 38.94 38.95 1.0K
13:03 38.92 38.92 38.92 38.92 0.8K
13:04 38.94 38.94 38.94 38.94 1.4K
13:05 38.95 38.97 38.95 38.97 0.8K
13:06 38.97 38.97 38.97 38.97 0.8K
13:07 38.95 38.95 38.93 38.92 2.5K
13:08 38.95 38.95 38.93 38.93 1.0K
13:09 38.93 38.93 38.93 38.93 0.4K
13:10 38.93 38.93 38.93 38.93 0.6K
13:11 38.98 38.98 38.98 38.98 0.6K
13:12 38.94 38.94 38.93 38.93 2.1K
13:13 38.98 38.98 38.93 38.93 2.4K
13:14 38.91 38.91 38.91 38.91 0.8K
13:15 38.93 38.93 38.91 38.91 0.6K
13:16 38.91 38.91 38.91 38.91 0.0K
13:17 38.93 38.93 38.93 38.93 0.5K
13:18 38.95 38.95 38.95 38.95 0.9K
13:19 38.93 38.93 38.93 38.93 0.4K
13:20 38.93 38.93 38.93 38.93 0.4K
13:21 38.91 38.91 38.91 38.91 0.3K
13:22 38.91 38.91 38.91 38.91 1.9K
13:23 38.91 38.91 38.91 38.91 0.7K
13:24 38.91 38.91 38.91 38.91 0.5K
13:25 38.91 38.91 38.91 38.91 0.6K
13:26 38.89 38.89 38.89 38.89 0.5K
13:27 38.92 38.92 38.88 38.88 0.6K
13:28 38.88 38.90 38.88 38.90 1.4K
13:29 38.88 38.90 38.88 38.90 0.8K
13:30 38.92 38.92 38.92 38.92 2.0K
13:31 38.91 38.93 38.91 38.92 9.8K
13:32 38.91 38.92 38.91 38.92 0.7K
13:33 38.92 38.92 38.92 38.92 1.7K
13:34 38.92 38.92 38.92 38.92 0.3K
13:35 38.96 38.96 38.96 38.96 1.6K
13:36 38.95 38.95 38.95 38.95 0.4K
13:37 38.95 38.97 38.95 38.97 1.2K
13:38 39.02 39.04 39.00 39.00 2.3K
13:39 39.02 39.04 39.00 39.00 1.1K
13:40 39.00 39.00 39.00 39.00 0.4K
13:41 39.00 39.00 39.00 39.00 0.1K
13:42 39.00 39.00 39.00 39.00 0.3K
13:43 38.98 38.98 38.98 38.98 0.7K
13:44 39.00 39.00 38.98 38.98 0.2K
13:45 38.94 38.94 38.94 38.94 1.4K
13:46 38.98 38.98 38.94 38.94 0.7K
13:47 38.96 38.96 38.96 38.96 0.4K
13:48 38.94 38.94 38.94 38.94 0.8K
13:49 38.96 38.96 38.94 38.94 0.5K
13:50 38.97 38.97 38.97 38.97 0.5K
13:51 38.94 38.97 38.94 38.97 0.5K
13:52 38.94 38.94 38.93 38.94 1.8K
13:53 38.95 38.95 38.95 38.95 1.7K
13:54 38.94 38.95 38.94 38.95 0.7K
13:55 38.92 38.92 38.90 38.90 0.6K
13:56 38.91 38.91 38.91 38.91 0.5K
13:57 38.90 38.91 38.90 38.91 0.4K
13:58 38.88 38.91 38.88 38.91 1.6K
13:59 38.91 38.91 38.88 38.91 0.5K
14:00 38.89 38.91 38.87 38.91 1.2K
14:01 38.89 38.89 38.89 38.89 0.6K
14:02 38.93 38.93 38.93 38.93 1.4K
14:03 38.89 38.93 38.89 38.93 1.0K
14:04 38.93 38.93 38.93 38.93 1.4K
14:05 38.93 38.93 38.93 38.93 0.6K
14:06 38.93 38.93 38.93 38.93 0.2K
14:07 38.98 38.98 38.98 38.98 0.1K
14:08 38.99 38.99 38.97 38.97 1.8K
14:09 38.98 38.99 38.97 38.97 1.5K
14:10 38.95 38.95 38.95 38.95 0.5K
14:11 38.96 38.96 38.96 38.96 0.3K
14:12 38.94 38.94 38.94 38.94 2.0K
14:13 38.96 38.96 38.94 38.94 0.3K
14:14 38.94 38.94 38.94 38.94 0.9K
14:15 38.94 38.94 38.94 38.94 0.1K
14:16 38.93 38.93 38.93 38.93 0.5K
14:17 38.94 38.94 38.93 38.93 0.7K
14:18 38.93 38.93 38.93 38.93 0.3K
14:19 38.98 38.98 38.98 38.98 1.3K
14:20 38.98 39.01 38.98 39.01 1.8K
14:21 38.98 39.01 38.98 39.01 1.7K
14:22 39.00 39.01 39.00 39.01 0.3K
14:23 39.01 39.01 39.00 39.01 0.2K
14:24 39.01 39.01 38.98 38.98 1.8K
14:25 39.01 39.01 38.98 38.98 0.9K
14:26 39.02 39.02 39.02 39.02 0.5K
14:27 38.98 38.98 38.98 38.98 1.9K
14:28 38.96 38.96 38.96 38.96 2.5K
14:29 38.98 38.98 38.96 38.96 2.4K
14:30 38.98 38.98 38.98 38.98 2.3K
14:31 38.94 38.94 38.94 38.94 1.6K
14:32 38.98 38.98 38.94 38.94 0.5K
14:33 38.94 38.94 38.94 38.94 0.2K
14:34 38.95 38.96 38.95 38.96 2.4K
14:35 38.94 38.96 38.94 38.96 2.4K
14:36 38.95 38.95 38.95 38.95 0.2K
14:37 38.93 38.94 38.93 38.94 0.8K
14:38 38.95 38.96 38.95 38.96 1.1K
14:39 38.95 38.95 38.95 38.95 0.1K
14:40 38.94 38.94 38.94 38.94 0.6K
14:41 38.95 38.95 38.94 38.94 0.6K
14:42 38.94 38.94 38.94 38.94 0.6K
14:43 38.94 38.94 38.94 38.94 0.5K
14:44 38.93 38.93 38.93 38.93 1.0K
14:45 38.93 38.93 38.93 38.93 0.8K
14:46 38.94 38.95 38.94 38.95 1.5K
14:47 38.95 38.95 38.95 38.95 0.6K
14:48 38.95 38.95 38.95 38.95 1.9K
14:49 38.95 38.95 38.95 38.95 0.4K
14:50 38.95 38.95 38.95 38.95 0.2K
14:51 38.95 38.95 38.95 38.95 0.5K
14:52 38.95 38.95 38.95 38.95 0.5K
14:53 38.94 38.94 38.94 38.94 0.7K
14:54 38.94 38.94 38.94 38.94 0.6K
14:55 38.95 38.95 38.95 38.95 0.4K
14:56 38.97 38.97 38.97 38.97 1.0K
14:57 38.95 38.95 38.95 38.95 0.2K
14:58 38.98 38.98 38.98 38.98 2.9K
14:59 38.95 38.98 38.95 38.98 1.9K
15:00 38.96 38.98 38.96 38.98 3.1K
15:01 38.96 38.96 38.96 38.96 1.1K
15:02 38.98 38.98 38.96 38.96 0.6K
15:03 38.97 38.97 38.97 38.97 0.3K
15:04 38.99 38.99 38.99 38.99 6.8K
15:05 39.03 39.03 39.03 39.03 0.3K
15:06 39.02 39.02 39.02 39.02 1.1K
15:07 39.03 39.03 39.02 39.02 1.1K
15:08 39.01 39.01 39.01 39.01 2.3K
15:09 39.01 39.01 39.01 39.01 0.7K
15:10 39.02 39.02 39.02 39.02 2.0K
15:11 39.01 39.02 39.01 39.02 2.0K
15:12 38.98 38.98 38.98 38.98 4.0K
15:13 38.98 38.98 38.98 38.98 1.3K
15:14 38.98 38.98 38.98 38.98 0.3K
15:15 38.98 38.98 38.98 38.98 0.8K
15:16 38.98 38.98 38.98 38.98 1.0K
15:17 38.98 38.98 38.98 38.98 0.2K
15:18 38.98 38.98 38.98 38.98 0.2K
15:19 38.99 38.99 38.97 38.97 4.8K
15:20 38.97 38.97 38.97 38.97 1.4K
15:21 38.97 38.97 38.97 38.97 0.5K
15:22 38.97 38.98 38.97 38.98 2.8K
15:23 38.95 38.95 38.95 38.95 1.8K
15:24 38.96 38.96 38.96 38.96 0.5K
15:25 38.93 38.93 38.93 38.93 2.8K
15:26 38.96 38.96 38.93 38.93 1.3K
15:27 38.93 38.93 38.93 38.93 0.1K
15:28 38.93 38.93 38.93 38.93 1.0K
15:29 38.90 38.90 38.90 38.90 2.3K
15:30 38.89 38.89 38.89 38.89 0.9K
15:31 38.85 38.85 38.83 38.84 3.9K
15:32 38.84 38.84 38.84 38.84 0.8K
15:33 38.80 38.82 38.80 38.81 1.0K
15:34 38.80 38.81 38.80 38.81 4.0K
15:35 38.81 38.81 38.81 38.81 3.5K
15:36 38.82 38.82 38.82 38.82 0.4K
15:37 38.82 38.82 38.81 38.82 1.6K
15:38 38.83 38.83 38.83 38.83 2.3K
15:39 38.83 38.83 38.83 38.83 2.2K
15:40 38.84 38.84 38.84 38.84 4.6K
15:41 38.84 38.84 38.84 38.84 8.9K
15:42 38.84 38.84 38.82 38.82 8.7K
15:43 38.84 38.84 38.82 38.82 6.5K
15:44 38.82 38.82 38.82 38.82 1.0K
15:45 38.80 38.81 38.80 38.81 4.1K
15:46 38.82 38.82 38.81 38.81 2.7K
15:47 38.81 38.81 38.81 38.81 0.8K
15:48 38.81 38.81 38.81 38.81 1.9K
15:49 38.82 38.82 38.82 38.82 1.5K
15:50 38.79 38.79 38.75 38.75 5.3K
15:51 38.75 38.75 38.74 38.74 2.4K
15:52 38.75 38.75 38.73 38.73 2.1K
15:53 38.73 38.75 38.73 38.75 6.3K
15:54 38.76 38.76 38.74 38.74 5.7K
15:55 38.76 38.80 38.76 38.80 14.1K
15:56 38.82 38.84 38.81 38.84 11.4K
15:57 38.83 38.84 38.80 38.84 16.1K
15:58 38.83 38.85 38.83 38.85 13.9K
15:59 38.83 38.84 38.80 38.80 76.0K
16:00 38.85 38.85 38.80 38.80 80.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available