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 38.95 39.00 6.7K
09:31 38.97 38.97 38.97 38.97 0.4K
09:32 38.97 38.97 38.97 38.97 0.1K
09:33 38.97 38.97 38.94 38.94 0.3K
09:34 38.97 38.97 38.94 38.94 0.3K
09:35 38.99 38.99 38.85 38.88 2.1K
09:36 38.99 38.99 38.85 38.88 2.0K
09:37 38.87 38.87 38.86 38.86 1.0K
09:38 38.88 38.88 38.86 38.86 0.8K
09:39 38.86 38.86 38.86 38.86 0.1K
09:40 38.99 38.99 38.98 38.98 1.7K
09:41 38.98 38.98 38.98 38.98 0.8K
09:42 38.98 38.98 38.98 38.98 0.5K
09:43 38.98 38.98 38.98 38.98 0.0K
09:44 38.98 38.98 38.98 38.98 1.1K
09:45 38.95 38.95 38.93 38.93 1.3K
09:46 38.92 38.92 38.89 38.89 2.8K
09:47 38.93 38.93 38.89 38.89 2.3K
09:48 38.89 38.89 38.89 38.89 0.4K
09:49 38.94 39.00 38.94 38.99 2.2K
09:50 38.99 39.06 38.99 39.06 1.5K
09:51 38.93 38.93 38.93 38.93 0.2K
09:52 38.92 38.98 38.92 38.98 0.7K
09:53 38.93 38.98 38.92 38.98 0.6K
09:54 39.02 39.05 39.02 39.02 1.6K
09:55 39.04 39.04 39.02 39.02 1.6K
09:56 39.00 39.04 39.00 39.03 1.3K
09:57 39.04 39.04 39.04 39.03 1.7K
09:58 39.07 39.07 39.05 39.05 1.6K
09:59 39.05 39.05 39.05 39.05 0.1K
10:00 39.05 39.06 39.05 39.06 1.2K
10:01 39.06 39.06 39.06 39.06 0.7K
10:02 39.04 39.08 39.04 39.08 0.5K
10:03 39.07 39.07 39.07 39.07 0.4K
10:04 39.02 39.03 39.02 39.03 2.2K
10:05 39.07 39.07 39.02 39.03 2.1K
10:06 39.01 39.06 39.01 39.06 0.2K
10:07 39.03 39.06 39.01 39.06 0.3K
10:08 39.05 39.05 39.05 39.05 0.9K
10:09 39.06 39.06 39.00 39.05 0.7K
10:10 39.01 39.05 39.00 39.05 1.6K
10:11 39.05 39.05 39.00 39.05 1.4K
10:12 39.05 39.05 38.99 38.99 2.5K
10:13 39.05 39.05 38.99 38.99 1.5K
10:14 38.99 38.99 38.99 38.99 0.1K
10:15 38.99 38.99 38.99 38.99 0.4K
10:16 38.99 38.99 38.99 38.99 0.4K
10:17 38.99 38.99 38.99 38.99 0.5K
10:18 38.99 38.99 38.99 38.99 0.6K
10:19 39.00 39.00 39.00 39.00 1.4K
10:20 38.96 38.96 38.96 38.96 2.4K
10:21 38.92 38.92 38.92 38.92 1.3K
10:22 38.92 38.92 38.92 38.92 0.3K
10:23 38.92 38.92 38.92 38.92 1.1K
10:24 38.96 38.96 38.96 38.96 0.3K
10:25 38.91 38.91 38.91 38.91 1.4K
10:26 38.96 38.96 38.91 38.91 1.1K
10:27 38.91 38.91 38.91 38.91 0.1K
10:28 38.92 38.94 38.92 38.94 0.5K
10:29 38.91 38.91 38.90 38.90 0.9K
10:30 38.91 38.91 38.87 38.88 1.5K
10:31 38.84 38.84 38.84 38.84 1.9K
10:32 38.85 38.85 38.85 38.85 1.5K
10:33 38.81 38.81 38.81 38.81 0.6K
10:34 38.78 38.84 38.78 38.84 2.3K
10:35 38.78 38.84 38.78 38.84 2.2K
10:36 38.84 38.84 38.84 38.84 0.5K
10:37 38.84 38.84 38.81 38.81 1.9K
10:38 38.82 38.82 38.82 38.82 0.4K
10:39 38.82 38.82 38.82 38.82 2.2K
10:40 38.82 38.82 38.82 38.82 0.9K
10:41 38.81 38.88 38.81 38.88 2.0K
10:42 38.89 38.89 38.89 38.89 0.2K
10:43 38.89 38.89 38.89 38.89 0.1K
10:44 38.89 38.89 38.79 38.83 12.9K
10:45 38.80 38.80 38.80 38.80 1.1K
10:46 38.83 38.83 38.80 38.80 1.1K
10:47 38.81 38.81 38.81 38.81 0.5K
10:48 38.81 38.81 38.81 38.81 0.7K
10:49 38.81 38.81 38.81 38.81 1.5K
10:50 38.79 38.79 38.79 38.79 0.5K
10:51 38.82 38.82 38.82 38.82 0.6K
10:52 38.77 38.77 38.76 38.76 6.8K
10:53 38.77 38.77 38.76 38.76 4.0K
10:54 38.76 38.76 38.76 38.76 0.6K
10:55 38.76 38.76 38.76 38.76 0.7K
10:56 38.76 38.76 38.76 38.76 0.2K
10:57 38.81 38.82 38.81 38.82 0.9K
10:58 38.84 38.84 38.84 38.84 0.4K
10:59 38.81 38.81 38.81 38.81 1.6K
11:00 38.80 38.82 38.80 38.82 2.6K
11:01 38.82 38.82 38.82 38.82 0.2K
11:02 38.82 38.84 38.82 38.84 0.2K
11:03 38.84 38.87 38.84 38.87 14.7K
11:04 38.87 38.89 38.87 38.88 3.7K
11:05 38.88 38.88 38.88 38.88 1.4K
11:06 38.88 38.88 38.88 38.88 1.0K
11:07 38.93 38.98 38.89 38.92 1.9K
11:08 38.87 38.97 38.87 38.97 13.0K
11:09 38.91 38.96 38.91 38.91 1.3K
11:10 38.96 38.96 38.86 38.86 0.8K
11:11 38.91 38.91 38.86 38.86 0.6K
11:12 38.86 38.91 38.86 38.91 5.5K
11:13 38.86 38.91 38.86 38.90 0.8K
11:14 38.91 38.92 38.91 38.93 1.6K
11:15 38.88 38.92 38.87 38.90 6.4K
11:16 38.91 38.91 38.89 38.89 5.0K
11:17 38.89 38.89 38.89 38.89 4.7K
11:18 38.90 38.91 38.90 38.91 0.5K
11:19 38.88 38.88 38.88 38.88 1.2K
11:20 38.91 38.91 38.91 38.91 0.8K
11:21 38.91 38.91 38.91 38.91 0.5K
11:22 38.87 38.88 38.87 38.88 2.1K
11:23 38.88 38.90 38.88 38.90 1.4K
11:24 38.89 38.89 38.89 38.89 0.7K
11:25 38.90 38.90 38.89 38.89 0.6K
11:26 38.87 38.91 38.87 38.91 4.4K
11:27 38.90 38.90 38.90 38.90 1.1K
11:28 38.88 38.89 38.88 38.89 2.0K
11:29 38.90 38.90 38.90 38.90 1.4K
11:30 38.89 38.89 38.89 38.89 0.4K
11:31 38.85 38.87 38.85 38.87 1.0K
11:32 38.87 38.87 38.86 38.86 0.6K
11:33 38.85 38.85 38.85 38.85 0.3K
11:34 38.87 38.87 38.87 38.87 2.1K
11:35 38.87 38.87 38.87 38.87 0.7K
11:36 38.87 38.87 38.87 38.87 0.9K
11:37 38.89 38.94 38.89 38.94 6.5K
11:38 38.89 38.94 38.89 38.94 6.2K
11:39 38.94 38.94 38.94 38.94 2.9K
11:40 38.94 38.94 38.94 38.94 0.4K
11:41 38.93 38.93 38.93 38.93 2.1K
11:42 38.90 38.90 38.89 38.89 2.9K
11:43 38.90 38.90 38.89 38.89 2.2K
11:44 38.89 38.89 38.89 38.89 0.2K
11:45 38.90 38.90 38.90 38.90 0.3K
11:46 38.89 38.90 38.89 38.90 0.5K
11:47 38.95 38.95 38.95 38.95 7.1K
11:48 38.95 38.95 38.95 38.95 6.5K
11:49 38.97 38.97 38.95 38.95 0.7K
11:50 38.95 38.99 38.95 38.99 2.0K
11:51 39.00 39.00 39.00 39.00 0.4K
11:52 38.99 39.00 38.99 39.00 0.3K
11:53 38.97 38.98 38.97 38.98 2.2K
11:54 38.98 38.98 38.98 38.98 0.5K
11:55 38.97 38.97 38.95 38.95 2.6K
11:56 38.95 38.95 38.93 38.93 1.3K
11:57 38.95 38.95 38.95 38.95 2.1K
11:58 38.90 38.90 38.90 38.90 0.5K
11:59 38.96 38.96 38.96 38.96 6.3K
12:00 38.95 38.96 38.95 38.96 5.1K
12:01 38.96 38.96 38.96 38.96 0.5K
12:02 39.03 39.03 39.03 39.03 0.2K
12:03 39.02 39.02 38.99 38.99 0.6K
12:04 38.99 38.99 38.97 38.97 1.9K
12:05 38.94 38.96 38.94 38.96 1.6K
12:06 38.93 38.93 38.88 38.88 1.5K
12:07 38.90 38.90 38.90 38.90 0.5K
12:08 38.90 38.90 38.90 38.90 4.2K
12:09 38.90 38.90 38.90 38.90 1.0K
12:10 38.90 38.90 38.90 38.90 1.3K
12:11 38.95 38.95 38.95 38.95 0.5K
12:12 38.97 38.97 38.96 38.97 1.0K
12:13 38.96 38.96 38.96 38.96 0.8K
12:14 38.96 38.96 38.96 38.96 0.5K
12:15 38.97 38.97 38.97 38.97 0.3K
12:16 38.97 38.97 38.97 38.97 1.1K
12:17 38.97 38.97 38.97 38.97 1.2K
12:18 38.95 38.95 38.95 38.95 2.7K
12:19 38.97 38.97 38.95 38.95 2.5K
12:20 38.90 38.92 38.89 38.89 1.6K
12:21 38.89 38.90 38.89 38.90 4.3K
12:22 38.94 38.98 38.94 38.98 2.1K
12:23 38.94 38.98 38.94 38.98 5.4K
12:24 38.97 38.97 38.97 38.97 1.3K
12:25 38.94 38.94 38.94 38.94 0.7K
12:26 38.95 38.95 38.95 38.95 0.8K
12:27 38.95 38.95 38.93 38.95 5.3K
12:28 38.94 38.94 38.91 38.91 1.1K
12:29 38.90 38.92 38.90 38.93 3.9K
12:30 38.93 38.95 38.93 38.94 8.5K
12:31 38.98 38.98 38.98 38.98 0.3K
12:32 38.99 38.99 38.97 38.97 0.4K
12:33 38.99 39.01 38.99 39.01 3.5K
12:34 39.01 39.01 39.01 39.01 0.4K
12:35 39.01 39.01 38.98 38.98 2.1K
12:36 38.98 38.98 38.92 38.92 2.8K
12:37 38.94 38.94 38.91 38.91 0.8K
12:38 38.92 38.92 38.92 38.92 1.0K
12:39 38.93 38.98 38.93 38.98 2.5K
12:40 39.04 39.04 39.04 39.04 0.5K
12:41 39.01 39.05 39.01 39.05 0.4K
12:42 39.04 39.07 39.04 39.07 0.7K
12:43 39.02 39.02 39.02 39.02 0.7K
12:44 39.01 39.01 39.01 39.01 0.9K
12:45 39.03 39.03 39.03 39.03 0.6K
12:46 39.04 39.04 39.04 39.03 0.4K
12:47 39.04 39.07 39.04 39.06 2.1K
12:48 39.04 39.04 39.04 39.04 1.1K
12:49 39.04 39.04 39.04 39.04 0.7K
12:50 39.02 39.02 39.02 39.02 1.2K
12:51 39.01 39.05 39.00 39.00 1.2K
12:52 39.02 39.05 39.00 39.00 1.3K
12:53 39.01 39.05 39.01 39.05 0.9K
12:54 39.04 39.04 39.04 39.03 0.8K
12:55 39.03 39.03 39.03 39.03 0.8K
12:56 39.04 39.04 39.03 39.03 0.5K
12:57 39.02 39.02 39.02 39.02 0.5K
12:58 39.01 39.03 39.01 39.03 0.7K
12:59 39.02 39.03 39.02 39.03 0.9K
13:00 39.02 39.02 39.02 39.02 1.0K
13:01 39.04 39.04 39.04 39.04 0.8K
13:02 39.07 39.07 39.07 39.07 1.0K
13:03 39.06 39.06 39.06 39.06 1.5K
13:04 39.07 39.07 39.07 39.07 0.1K
13:05 39.07 39.07 39.00 39.00 3.7K
13:06 39.07 39.07 39.00 39.00 3.1K
13:07 39.02 39.02 39.02 39.02 0.9K
13:08 38.99 38.99 38.99 38.99 0.3K
13:09 39.00 39.02 39.00 39.02 0.6K
13:10 39.02 39.05 39.02 39.05 1.6K
13:11 39.04 39.04 39.04 39.03 0.4K
13:12 39.06 39.06 39.05 39.05 1.2K
13:13 39.02 39.02 39.02 39.02 0.6K
13:14 39.01 39.03 39.01 39.03 1.0K
13:15 39.01 39.01 39.01 39.01 0.7K
13:16 39.02 39.06 39.02 39.06 2.9K
13:17 39.01 39.06 39.01 39.06 2.8K
13:18 39.06 39.06 39.06 39.06 0.3K
13:19 39.05 39.05 39.05 39.05 1.3K
13:20 39.02 39.02 39.02 39.02 0.7K
13:21 39.04 39.04 39.04 39.04 0.4K
13:22 39.04 39.04 39.04 39.04 1.0K
13:23 39.04 39.04 39.04 39.04 0.4K
13:24 39.06 39.06 39.06 39.06 0.3K
13:25 39.04 39.04 39.04 39.04 0.4K
13:26 39.04 39.04 39.04 39.04 1.0K
13:27 39.04 39.04 39.04 39.04 1.1K
13:28 39.03 39.03 39.03 39.03 1.2K
13:29 39.04 39.04 39.03 39.03 1.0K
13:30 39.03 39.03 39.03 39.03 0.3K
13:31 39.04 39.04 39.02 39.02 1.0K
13:32 39.01 39.01 39.01 39.01 0.5K
13:33 39.04 39.04 39.04 39.04 0.6K
13:34 39.04 39.06 39.04 39.06 1.2K
13:35 39.06 39.06 39.06 39.06 0.8K
13:36 39.03 39.03 39.03 39.03 1.0K
13:37 39.04 39.06 39.04 39.06 1.7K
13:38 39.03 39.06 39.03 39.06 1.0K
13:39 39.03 39.03 39.03 39.03 0.1K
13:40 39.05 39.06 39.05 39.06 1.1K
13:41 39.06 39.07 39.05 39.07 2.1K
13:42 39.06 39.07 39.05 39.07 1.1K
13:43 39.10 39.10 39.10 39.10 3.6K
13:44 39.07 39.07 39.07 39.07 0.7K
13:45 39.11 39.11 39.11 39.10 0.2K
13:46 39.11 39.11 39.11 39.10 2.2K
13:47 39.02 39.02 39.02 39.02 0.6K
13:48 39.03 39.05 39.03 39.05 1.9K
13:49 39.01 39.01 39.01 39.01 1.1K
13:50 38.99 38.99 38.98 38.98 1.1K
13:51 39.00 39.00 39.00 39.00 4.3K
13:52 39.01 39.01 39.01 39.01 0.8K
13:53 39.02 39.02 39.01 39.01 1.2K
13:54 39.01 39.01 39.00 39.00 4.5K
13:55 39.01 39.03 39.01 39.03 2.4K
13:56 39.03 39.03 39.02 39.02 1.6K
13:57 39.01 39.01 39.01 39.01 2.1K
13:58 39.02 39.02 39.00 39.00 2.5K
13:59 38.98 38.99 38.98 38.99 1.5K
14:00 38.99 38.99 38.98 38.98 10.5K
14:01 38.97 38.98 38.96 38.98 2.7K
14:02 38.95 38.95 38.95 38.95 4.7K
14:03 38.92 38.94 38.92 38.93 1.5K
14:04 38.92 38.92 38.89 38.89 3.3K
14:05 38.90 38.91 38.89 38.90 1.3K
14:06 38.95 38.99 38.95 38.99 2.7K
14:07 39.01 39.01 38.98 38.98 1.8K
14:08 39.00 39.00 39.00 39.00 1.2K
14:09 38.99 38.99 38.98 38.98 0.7K
14:10 38.97 38.98 38.97 38.98 2.2K
14:11 38.99 38.99 38.99 38.99 0.8K
14:12 38.98 38.98 38.98 38.98 0.7K
14:13 38.98 38.98 38.97 38.97 1.6K
14:14 38.98 38.98 38.97 38.98 1.0K
14:15 38.97 38.97 38.90 38.90 3.4K
14:16 38.91 38.91 38.89 38.90 1.2K
14:17 38.88 38.90 38.88 38.90 1.6K
14:18 38.90 38.90 38.90 38.90 0.8K
14:19 38.89 38.92 38.89 38.92 4.1K
14:20 38.92 38.92 38.92 38.92 0.6K
14:21 38.93 38.93 38.93 38.93 0.6K
14:22 38.93 38.96 38.93 38.96 1.8K
14:23 38.96 39.01 38.96 39.01 1.1K
14:24 39.00 39.00 39.00 39.00 1.3K
14:25 39.04 39.04 39.01 39.01 0.6K
14:26 39.01 39.04 39.01 39.04 1.4K
14:27 39.04 39.07 39.04 39.07 5.5K
14:28 39.05 39.07 39.05 39.07 2.2K
14:29 39.07 39.07 39.05 39.07 1.9K
14:30 38.99 39.04 38.99 39.03 2.4K
14:31 38.99 39.01 38.99 39.01 1.1K
14:32 38.98 38.98 38.97 38.97 1.4K
14:33 39.00 39.00 38.98 38.98 1.6K
14:34 39.03 39.03 39.03 39.03 0.7K
14:35 39.01 39.01 39.00 39.00 1.7K
14:36 39.01 39.03 39.01 39.03 1.1K
14:37 39.05 39.05 39.05 39.05 1.5K
14:38 39.07 39.07 39.07 39.07 2.5K
14:39 39.09 39.09 39.09 39.09 1.2K
14:40 39.14 39.14 39.14 39.14 0.1K
14:41 39.11 39.15 39.11 39.15 1.5K
14:42 39.15 39.15 39.15 39.15 1.2K
14:43 39.15 39.15 39.14 39.15 1.7K
14:44 39.14 39.14 39.13 39.13 1.0K
14:45 39.15 39.17 39.15 39.16 2.2K
14:46 39.15 39.19 39.15 39.19 4.1K
14:47 39.21 39.21 39.21 39.21 4.0K
14:48 39.24 39.24 39.22 39.22 2.3K
14:49 39.20 39.20 39.20 39.20 0.4K
14:50 39.16 39.16 39.13 39.13 4.4K
14:51 39.20 39.20 39.13 39.13 3.3K
14:52 39.09 39.12 39.09 39.12 2.5K
14:53 39.13 39.13 39.12 39.12 1.1K
14:54 39.10 39.10 39.09 39.09 0.6K
14:55 39.09 39.10 39.07 39.10 3.0K
14:56 39.11 39.11 39.08 39.08 2.8K
14:57 39.08 39.09 39.08 39.09 1.0K
14:58 39.07 39.07 39.07 39.07 0.9K
14:59 39.09 39.09 39.07 39.07 0.7K
15:00 39.08 39.09 39.08 39.09 1.8K
15:01 39.05 39.06 39.05 39.06 1.1K
15:02 39.04 39.04 39.03 39.03 1.5K
15:03 39.05 39.09 39.05 39.09 3.7K
15:04 39.11 39.11 39.11 39.10 0.6K
15:05 39.11 39.11 39.11 39.10 1.7K
15:06 39.09 39.09 39.09 39.09 2.6K
15:07 39.06 39.08 39.06 39.08 3.3K
15:08 39.12 39.12 39.12 39.12 0.1K
15:09 39.12 39.13 39.12 39.12 1.5K
15:10 39.13 39.13 39.13 39.13 0.9K
15:11 39.13 39.15 39.13 39.15 2.8K
15:12 39.15 39.15 39.15 39.15 1.1K
15:13 39.15 39.15 39.15 39.15 0.3K
15:14 39.15 39.18 39.15 39.18 3.9K
15:15 39.17 39.17 39.15 39.15 3.0K
15:16 39.15 39.15 39.10 39.10 2.2K
15:17 39.11 39.11 39.11 39.11 1.5K
15:18 39.09 39.11 39.09 39.10 2.0K
15:19 39.10 39.10 39.10 39.10 0.9K
15:20 39.10 39.12 39.10 39.12 2.0K
15:21 39.13 39.13 39.13 39.13 1.9K
15:22 39.12 39.13 39.12 39.13 0.9K
15:23 39.13 39.17 39.13 39.17 3.5K
15:24 39.18 39.18 39.18 39.18 3.2K
15:25 39.21 39.22 39.21 39.22 1.9K
15:26 39.24 39.24 39.21 39.21 4.7K
15:27 39.21 39.21 39.21 39.21 0.6K
15:28 39.20 39.20 39.20 39.20 3.0K
15:29 39.22 39.22 39.20 39.20 10.4K
15:30 39.19 39.20 39.18 39.20 6.0K
15:31 39.21 39.23 39.21 39.23 2.1K
15:32 39.22 39.22 39.22 39.22 4.0K
15:33 39.22 39.22 39.19 39.19 4.8K
15:34 39.19 39.19 39.19 39.19 2.2K
15:35 39.19 39.22 39.19 39.22 5.0K
15:36 39.22 39.25 39.22 39.25 5.1K
15:37 39.25 39.25 39.25 39.24 1.0K
15:38 39.24 39.24 39.24 39.24 1.8K
15:39 39.25 39.26 39.25 39.26 9.3K
15:40 39.26 39.26 39.25 39.26 1.9K
15:41 39.26 39.26 39.25 39.24 8.5K
15:42 39.22 39.22 39.22 39.22 1.7K
15:43 39.22 39.23 39.22 39.23 3.9K
15:44 39.24 39.25 39.24 39.24 4.0K
15:45 39.23 39.23 39.19 39.19 3.3K
15:46 39.20 39.22 39.20 39.22 3.4K
15:47 39.22 39.22 39.21 39.21 4.6K
15:48 39.20 39.20 39.20 39.20 0.7K
15:49 39.19 39.19 39.18 39.19 6.5K
15:50 39.20 39.22 39.20 39.22 6.8K
15:51 39.23 39.25 39.23 39.25 6.4K
15:52 39.25 39.27 39.25 39.27 7.3K
15:53 39.26 39.26 39.21 39.24 13.5K
15:54 39.25 39.25 39.21 39.23 8.0K
15:55 39.22 39.24 39.22 39.24 14.5K
15:56 39.22 39.24 39.20 39.24 22.7K
15:57 39.24 39.25 39.22 39.25 25.9K
15:58 39.22 39.27 39.22 39.27 25.3K
15:59 39.29 39.29 39.26 39.28 153.7K
16:00 39.27 39.29 39.00 39.28 160.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available