Hess Midstream Partners

HESM
🏛️ usa →
33.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.15 39.15 39.15 39.15 6.2K
09:31 39.16 39.40 37.50 39.12 6.0K
09:32 39.12 39.12 39.12 39.12 0.0K
09:33 39.13 39.13 39.13 39.13 0.7K
09:34 39.12 39.13 39.12 39.13 0.4K
09:35 39.13 39.13 39.13 39.13 0.1K
09:36 39.13 39.13 39.13 39.13 0.2K
09:37 39.16 39.16 39.11 39.11 2.6K
09:38 39.01 39.01 39.01 39.01 0.3K
09:39 39.11 39.11 39.01 39.01 0.6K
09:40 39.02 39.02 39.02 39.02 0.3K
09:41 39.08 39.10 39.08 39.10 0.7K
09:42 39.01 39.01 39.01 39.01 0.4K
09:43 39.01 39.01 39.01 39.01 0.4K
09:44 39.15 39.15 39.14 39.14 0.3K
09:45 39.14 39.14 39.14 39.14 0.1K
09:46 39.08 39.08 39.08 39.08 0.7K
09:47 39.17 39.17 39.17 39.17 0.8K
09:48 39.18 39.18 39.18 39.17 0.8K
09:49 39.18 39.18 39.18 39.18 0.3K
09:50 39.18 39.18 39.18 39.18 0.2K
09:51 39.19 39.19 39.19 39.19 0.7K
09:52 39.18 39.19 39.18 39.19 0.4K
09:53 39.13 39.25 39.13 39.25 0.3K
09:54 39.27 39.27 39.27 39.27 0.4K
09:55 39.28 39.28 39.28 39.28 0.3K
09:56 39.28 39.28 39.28 39.28 0.2K
09:57 39.28 39.34 39.21 39.21 3.0K
09:58 39.18 39.18 39.18 39.18 0.5K
09:59 39.16 39.16 39.16 39.16 0.6K
10:00 39.18 39.18 39.18 39.17 1.1K
10:01 39.18 39.18 39.18 39.17 0.6K
10:02 39.19 39.19 39.19 39.19 0.2K
10:03 39.25 39.25 39.13 39.13 2.7K
10:04 39.13 39.17 39.13 39.17 2.7K
10:05 39.12 39.12 39.12 39.12 0.3K
10:06 39.11 39.11 39.11 39.11 0.2K
10:07 39.05 39.05 39.05 39.05 1.9K
10:08 38.98 38.98 38.98 38.98 1.3K
10:09 38.98 38.98 38.98 38.98 1.0K
10:10 38.95 38.95 38.95 38.95 0.4K
10:11 38.95 38.95 38.94 38.94 0.9K
10:12 39.01 39.01 38.94 38.98 4.6K
10:13 39.01 39.01 38.96 38.98 3.6K
10:14 38.95 38.98 38.95 38.98 1.1K
10:15 38.98 38.98 38.98 38.98 0.2K
10:16 38.97 38.98 38.93 38.92 6.6K
10:17 38.90 38.90 38.90 38.90 0.1K
10:18 38.91 38.96 38.90 38.96 0.8K
10:19 38.92 38.92 38.88 38.88 0.4K
10:20 38.91 38.91 38.88 38.88 2.5K
10:21 38.90 38.92 38.90 38.92 0.8K
10:22 38.93 38.93 38.93 38.93 0.8K
10:23 38.93 38.93 38.93 38.92 1.7K
10:24 38.93 38.93 38.92 38.92 1.5K
10:25 38.90 38.91 38.90 38.91 4.5K
10:26 38.95 38.97 38.95 38.97 2.2K
10:27 39.01 39.01 39.01 39.01 0.3K
10:28 39.01 39.01 39.01 39.01 0.5K
10:29 38.98 38.98 38.98 38.98 0.8K
10:30 38.97 38.97 38.97 38.97 0.5K
10:31 38.97 38.97 38.97 38.97 0.8K
10:32 39.00 39.00 38.98 38.98 0.4K
10:33 39.00 39.01 39.00 39.01 0.8K
10:34 39.01 39.01 39.01 39.01 2.5K
10:35 39.01 39.03 39.01 39.03 2.5K
10:36 39.01 39.03 39.01 39.03 2.3K
10:37 39.05 39.05 39.00 39.00 1.4K
10:38 39.03 39.05 39.00 39.00 1.0K
10:39 38.97 38.97 38.97 38.97 1.2K
10:40 38.98 38.98 38.98 38.98 1.1K
10:41 38.98 38.98 38.98 38.98 1.0K
10:42 39.04 39.04 39.01 39.01 0.7K
10:43 39.05 39.05 39.05 39.05 0.9K
10:44 39.01 39.02 39.01 39.02 2.6K
10:45 39.02 39.03 39.02 39.03 0.7K
10:46 39.06 39.06 39.06 39.06 0.4K
10:47 39.06 39.06 39.06 39.06 1.4K
10:48 39.04 39.04 39.04 39.03 1.1K
10:49 39.04 39.04 39.04 39.04 0.9K
10:50 39.01 39.01 39.01 39.01 1.4K
10:51 39.04 39.04 39.01 39.01 1.3K
10:52 39.02 39.04 39.02 39.04 0.7K
10:53 39.03 39.03 39.03 39.03 0.8K
10:54 38.94 38.94 38.94 38.94 1.0K
10:55 38.95 38.98 38.95 38.98 2.3K
10:56 38.96 38.98 38.96 38.98 2.1K
10:57 38.99 39.01 38.99 39.01 1.0K
10:58 39.03 39.04 39.03 39.03 1.9K
10:59 39.00 39.00 39.00 38.99 1.8K
11:00 39.02 39.02 39.02 39.02 3.5K
11:01 39.02 39.04 39.02 39.04 0.4K
11:02 39.05 39.05 39.05 39.05 0.5K
11:03 39.06 39.06 39.06 39.06 0.4K
11:04 39.06 39.06 39.06 39.06 0.3K
11:05 39.04 39.04 39.04 39.04 0.2K
11:06 38.99 39.01 38.99 38.99 2.7K
11:07 38.99 39.00 38.99 38.99 1.4K
11:08 39.04 39.04 39.01 39.01 1.3K
11:09 39.06 39.06 39.01 39.01 0.6K
11:10 39.03 39.03 39.02 39.02 1.3K
11:11 38.98 38.98 38.98 38.98 1.5K
11:12 38.95 38.98 38.95 38.98 0.3K
11:13 38.92 38.97 38.92 38.97 4.1K
11:14 38.97 38.97 38.97 38.97 0.5K
11:15 39.00 39.00 39.00 39.00 1.2K
11:16 39.06 39.06 39.04 39.04 0.8K
11:17 39.06 39.06 39.06 39.06 0.5K
11:18 39.06 39.06 39.06 39.06 0.6K
11:19 39.02 39.02 39.02 39.02 0.9K
11:20 39.03 39.03 39.03 39.03 0.2K
11:21 39.03 39.05 39.02 39.05 4.1K
11:22 39.06 39.06 39.06 39.06 0.9K
11:23 39.06 39.06 39.06 39.06 0.2K
11:24 39.04 39.04 39.03 39.03 0.8K
11:25 39.00 39.00 39.00 38.99 1.1K
11:26 39.00 39.00 39.00 38.99 0.3K
11:27 39.00 39.00 39.00 39.00 0.3K
11:28 38.96 38.97 38.96 38.97 3.6K
11:29 38.99 39.00 38.99 39.00 0.9K
11:30 39.02 39.02 39.02 39.02 0.3K
11:31 39.01 39.01 39.01 39.01 1.0K
11:32 39.00 39.00 39.00 39.00 0.5K
11:33 38.99 39.01 38.99 39.01 1.6K
11:34 39.01 39.01 39.01 39.01 0.6K
11:35 39.01 39.01 39.01 39.01 0.4K
11:36 39.01 39.01 39.01 39.01 1.2K
11:37 38.98 38.98 38.98 38.98 1.8K
11:38 38.97 38.97 38.97 38.97 1.1K
11:39 38.96 38.96 38.96 38.96 0.1K
11:40 38.96 38.97 38.96 38.97 1.5K
11:41 39.00 39.01 39.00 39.01 0.9K
11:42 39.00 39.01 39.00 39.01 1.8K
11:43 39.00 39.00 39.00 39.00 3.4K
11:44 39.01 39.01 39.01 39.01 0.4K
11:45 39.00 39.01 39.00 39.01 0.7K
11:46 39.02 39.02 39.02 39.02 0.4K
11:47 39.01 39.01 39.01 39.01 0.2K
11:48 38.99 38.99 38.99 38.99 0.5K
11:49 38.99 39.00 38.99 39.00 1.6K
11:50 39.00 39.00 39.00 39.00 1.0K
11:51 39.01 39.01 39.01 39.01 0.3K
11:52 39.01 39.03 39.01 39.03 1.8K
11:53 39.01 39.01 39.01 39.01 2.5K
11:54 39.03 39.03 39.01 39.01 2.5K
11:55 39.01 39.01 39.01 39.01 0.5K
11:56 39.04 39.04 39.03 39.03 0.2K
11:57 39.03 39.03 39.03 39.03 0.7K
11:58 39.01 39.01 39.01 39.01 0.6K
11:59 39.05 39.05 39.05 39.05 1.9K
12:00 39.03 39.05 39.03 39.05 1.8K
12:01 39.05 39.05 39.03 39.03 1.4K
12:02 39.03 39.03 39.03 39.03 0.5K
12:03 39.03 39.03 39.03 39.03 0.8K
12:04 39.03 39.03 39.03 39.03 0.8K
12:05 39.05 39.05 39.05 39.05 2.5K
12:06 39.09 39.09 39.09 39.09 0.4K
12:07 39.08 39.08 39.08 39.08 2.5K
12:08 39.09 39.09 39.08 39.08 1.9K
12:09 39.12 39.12 39.11 39.11 0.7K
12:10 39.13 39.13 39.13 39.13 0.1K
12:11 39.12 39.14 39.12 39.14 0.4K
12:12 39.12 39.12 39.12 39.12 0.4K
12:13 39.13 39.13 39.12 39.12 1.0K
12:14 39.12 39.16 39.12 39.16 3.1K
12:15 39.17 39.17 39.17 39.17 0.4K
12:16 39.17 39.17 39.17 39.17 0.3K
12:17 39.15 39.15 39.15 39.15 1.3K
12:18 39.13 39.13 39.13 39.13 1.1K
12:19 39.12 39.13 39.12 39.13 0.8K
12:20 39.13 39.13 39.13 39.13 0.6K
12:21 39.14 39.14 39.13 39.13 0.9K
12:22 39.16 39.16 39.14 39.14 1.3K
12:23 39.12 39.12 39.12 39.12 0.7K
12:24 39.12 39.12 39.12 39.12 0.5K
12:25 39.12 39.13 39.12 39.13 2.1K
12:26 39.14 39.14 39.13 39.13 1.0K
12:27 39.12 39.12 39.11 39.11 1.4K
12:28 39.12 39.12 39.12 39.12 1.2K
12:29 39.15 39.17 39.15 39.17 1.4K
12:30 39.12 39.17 39.12 39.17 1.1K
12:31 39.17 39.17 39.15 39.15 2.6K
12:32 39.15 39.17 39.15 39.17 3.3K
12:33 39.15 39.17 39.15 39.17 2.9K
12:34 39.17 39.17 39.17 39.17 0.7K
12:35 39.17 39.17 39.17 39.17 0.0K
12:36 39.19 39.19 39.18 39.18 0.5K
12:37 39.19 39.20 39.19 39.20 0.6K
12:38 39.19 39.19 39.19 39.19 1.2K
12:39 39.19 39.19 39.19 39.19 1.0K
12:40 39.18 39.19 39.18 39.19 4.1K
12:41 39.19 39.19 39.18 39.18 2.0K
12:42 39.19 39.19 39.18 39.18 0.8K
12:43 39.18 39.18 39.18 39.18 0.3K
12:44 39.16 39.18 39.16 39.18 1.1K
12:45 39.18 39.18 39.18 39.18 0.6K
12:46 39.16 39.18 39.16 39.18 1.8K
12:47 39.16 39.18 39.16 39.18 1.2K
12:48 39.15 39.15 39.15 39.15 1.6K
12:49 39.18 39.19 39.18 39.19 4.0K
12:50 39.18 39.18 39.18 39.18 1.5K
12:51 39.18 39.18 39.18 39.18 0.6K
12:52 39.18 39.18 39.18 39.18 1.2K
12:53 39.18 39.18 39.18 39.18 0.7K
12:54 39.18 39.18 39.18 39.18 0.4K
12:55 39.18 39.18 39.18 39.17 1.3K
12:56 39.18 39.18 39.18 39.18 5.7K
12:57 39.22 39.22 39.22 39.22 0.9K
12:58 39.22 39.22 39.22 39.22 0.6K
12:59 39.21 39.21 39.20 39.20 1.4K
13:00 39.21 39.21 39.21 39.21 0.1K
13:01 39.20 39.23 39.20 39.23 1.5K
13:02 39.26 39.26 39.25 39.25 2.3K
13:03 39.25 39.25 39.25 39.25 0.6K
13:04 39.25 39.25 39.25 39.25 0.6K
13:05 39.25 39.25 39.22 39.22 1.9K
13:06 39.24 39.24 39.24 39.24 0.1K
13:07 39.22 39.22 39.22 39.22 0.3K
13:08 39.23 39.24 39.23 39.24 4.3K
13:09 39.24 39.25 39.24 39.25 2.5K
13:10 39.24 39.25 39.24 39.25 0.6K
13:11 39.22 39.22 39.22 39.22 0.3K
13:12 39.24 39.24 39.24 39.24 0.2K
13:13 39.24 39.24 39.24 39.24 0.3K
13:14 39.22 39.24 39.22 39.24 2.0K
13:15 39.24 39.24 39.22 39.24 1.9K
13:16 39.24 39.24 39.24 39.24 2.4K
13:17 39.25 39.26 39.25 39.26 1.4K
13:18 39.24 39.24 39.24 39.24 4.3K
13:19 39.26 39.26 39.26 39.26 0.2K
13:20 39.21 39.21 39.21 39.21 0.4K
13:21 39.18 39.21 39.18 39.21 0.9K
13:22 39.18 39.21 39.18 39.21 1.3K
13:23 39.21 39.21 39.21 39.21 0.4K
13:24 39.22 39.22 39.22 39.22 1.7K
13:25 39.21 39.22 39.21 39.22 1.1K
13:26 39.22 39.22 39.22 39.22 0.1K
13:27 39.22 39.22 39.22 39.22 0.5K
13:28 39.22 39.22 39.22 39.22 1.1K
13:29 39.24 39.24 39.24 39.24 1.4K
13:30 39.20 39.22 39.20 39.22 5.1K
13:31 39.24 39.24 39.20 39.22 4.4K
13:32 39.23 39.23 39.23 39.23 0.8K
13:33 39.23 39.23 39.23 39.23 0.7K
13:34 39.25 39.25 39.25 39.24 0.6K
13:35 39.24 39.24 39.24 39.24 0.1K
13:36 39.22 39.22 39.22 39.22 0.2K
13:37 39.24 39.24 39.22 39.24 0.5K
13:38 39.24 39.26 39.24 39.26 1.5K
13:39 39.26 39.26 39.25 39.25 2.3K
13:40 39.26 39.26 39.25 39.25 0.7K
13:41 39.25 39.25 39.25 39.25 0.6K
13:42 39.22 39.22 39.22 39.22 0.2K
13:43 39.22 39.22 39.22 39.22 0.1K
13:44 39.22 39.22 39.22 39.22 0.5K
13:45 39.24 39.24 39.23 39.23 2.9K
13:46 39.24 39.25 39.24 39.25 3.8K
13:47 39.25 39.25 39.25 39.25 0.2K
13:48 39.25 39.27 39.25 39.27 6.1K
13:49 39.27 39.27 39.27 39.27 0.2K
13:50 39.27 39.27 39.27 39.27 0.2K
13:51 39.28 39.28 39.28 39.28 1.1K
13:52 39.29 39.29 39.29 39.29 1.0K
13:53 39.29 39.29 39.29 39.29 0.8K
13:54 39.30 39.30 39.30 39.30 0.7K
13:55 39.30 39.30 39.30 39.30 0.4K
13:56 39.29 39.30 39.29 39.30 1.1K
13:57 39.30 39.30 39.30 39.30 0.3K
13:58 39.30 39.30 39.30 39.30 2.5K
13:59 39.29 39.29 39.29 39.29 5.1K
14:00 39.29 39.31 39.29 39.31 10.1K
14:01 39.32 39.32 39.31 39.31 0.8K
14:02 39.31 39.33 39.31 39.33 2.3K
14:03 39.33 39.33 39.32 39.32 0.8K
14:04 39.32 39.32 39.31 39.31 0.6K
14:05 39.32 39.34 39.32 39.34 3.1K
14:06 39.34 39.35 39.34 39.35 1.1K
14:07 39.35 39.35 39.33 39.33 1.8K
14:08 39.35 39.35 39.33 39.33 1.7K
14:09 39.33 39.33 39.33 39.33 0.6K
14:10 39.34 39.34 39.34 39.34 0.2K
14:11 39.34 39.34 39.34 39.34 0.6K
14:12 39.34 39.34 39.34 39.34 0.5K
14:13 39.34 39.34 39.33 39.34 0.7K
14:14 39.33 39.35 39.33 39.35 3.2K
14:15 39.37 39.37 39.37 39.37 0.8K
14:16 39.37 39.37 39.37 39.37 0.2K
14:17 39.37 39.37 39.37 39.37 1.4K
14:18 39.37 39.37 39.37 39.37 0.6K
14:19 39.37 39.37 39.34 39.34 2.8K
14:20 39.35 39.35 39.34 39.34 1.0K
14:21 39.35 39.35 39.34 39.34 0.2K
14:22 39.33 39.33 39.33 39.33 0.9K
14:23 39.33 39.33 39.33 39.33 2.0K
14:24 39.30 39.30 39.29 39.29 0.8K
14:25 39.29 39.29 39.29 39.29 0.5K
14:26 39.29 39.30 39.29 39.30 1.8K
14:27 39.27 39.27 39.26 39.27 5.4K
14:28 39.29 39.29 39.29 39.29 1.6K
14:29 39.29 39.29 39.29 39.29 1.1K
14:30 39.29 39.29 39.29 39.29 0.5K
14:31 39.30 39.30 39.30 39.30 0.3K
14:32 39.29 39.30 39.28 39.30 5.3K
14:33 39.30 39.30 39.30 39.30 1.0K
14:34 39.30 39.30 39.29 39.29 0.7K
14:35 39.32 39.32 39.31 39.32 1.4K
14:36 39.32 39.32 39.32 39.32 0.4K
14:37 39.31 39.32 39.31 39.31 1.5K
14:38 39.30 39.30 39.30 39.30 0.5K
14:39 39.31 39.32 39.31 39.32 1.3K
14:40 39.30 39.32 39.30 39.32 0.9K
14:41 39.32 39.33 39.32 39.33 2.8K
14:42 39.32 39.33 39.32 39.33 2.6K
14:43 39.33 39.33 39.33 39.33 0.5K
14:44 39.33 39.33 39.32 39.32 0.7K
14:45 39.33 39.33 39.33 39.33 0.7K
14:46 39.32 39.32 39.32 39.32 1.9K
14:47 39.30 39.30 39.30 39.30 2.4K
14:48 39.30 39.30 39.30 39.30 1.1K
14:49 39.30 39.30 39.30 39.30 0.6K
14:50 39.30 39.30 39.30 39.30 0.1K
14:51 39.30 39.31 39.30 39.31 0.5K
14:52 39.31 39.36 39.31 39.35 4.0K
14:53 39.37 39.37 39.37 39.37 1.0K
14:54 39.37 39.37 39.37 39.37 0.2K
14:55 39.36 39.36 39.35 39.35 2.0K
14:56 39.36 39.37 39.35 39.35 4.5K
14:57 39.34 39.34 39.34 39.34 0.3K
14:58 39.35 39.35 39.34 39.34 1.2K
14:59 39.33 39.33 39.33 39.33 2.2K
15:00 39.33 39.33 39.33 39.33 0.3K
15:01 39.34 39.34 39.34 39.34 0.9K
15:02 39.35 39.35 39.35 39.35 0.2K
15:03 39.35 39.35 39.34 39.34 0.7K
15:04 39.34 39.34 39.34 39.34 1.3K
15:05 39.34 39.34 39.34 39.34 0.5K
15:06 39.35 39.35 39.34 39.34 2.5K
15:07 39.35 39.35 39.34 39.34 1.7K
15:08 39.34 39.34 39.34 39.34 0.2K
15:09 39.34 39.34 39.34 39.34 1.3K
15:10 39.33 39.35 39.33 39.35 5.9K
15:11 39.36 39.37 39.36 39.36 1.1K
15:12 39.37 39.37 39.36 39.36 2.4K
15:13 39.36 39.36 39.36 39.36 0.9K
15:14 39.36 39.36 39.34 39.34 3.0K
15:15 39.34 39.34 39.33 39.33 0.5K
15:16 39.34 39.34 39.34 39.34 0.6K
15:17 39.34 39.34 39.34 39.34 1.0K
15:18 39.33 39.35 39.33 39.34 4.9K
15:19 39.34 39.34 39.34 39.34 1.1K
15:20 39.34 39.34 39.33 39.34 2.0K
15:21 39.35 39.35 39.34 39.34 1.1K
15:22 39.34 39.34 39.34 39.34 1.1K
15:23 39.34 39.34 39.34 39.34 1.0K
15:24 39.34 39.34 39.34 39.34 0.3K
15:25 39.34 39.35 39.33 39.33 1.0K
15:26 39.34 39.34 39.33 39.33 3.8K
15:27 39.33 39.34 39.33 39.33 3.2K
15:28 39.34 39.34 39.34 39.34 0.7K
15:29 39.32 39.32 39.31 39.32 9.2K
15:30 39.33 39.33 39.33 39.33 2.5K
15:31 39.33 39.34 39.33 39.34 0.8K
15:32 39.33 39.33 39.32 39.33 2.1K
15:33 39.32 39.33 39.32 39.33 2.5K
15:34 39.34 39.34 39.34 39.34 1.1K
15:35 39.34 39.34 39.34 39.34 0.7K
15:36 39.34 39.34 39.34 39.34 0.8K
15:37 39.35 39.35 39.34 39.35 1.6K
15:38 39.35 39.35 39.34 39.35 1.1K
15:39 39.34 39.35 39.34 39.35 1.1K
15:40 39.34 39.35 39.34 39.35 1.6K
15:41 39.35 39.35 39.34 39.34 8.0K
15:42 39.35 39.35 39.35 39.35 3.4K
15:43 39.34 39.34 39.34 39.34 2.0K
15:44 39.33 39.34 39.33 39.34 2.1K
15:45 39.33 39.35 39.33 39.35 2.8K
15:46 39.35 39.36 39.35 39.36 4.5K
15:47 39.33 39.34 39.32 39.32 6.0K
15:48 39.30 39.31 39.30 39.30 1.3K
15:49 39.31 39.31 39.29 39.31 2.4K
15:50 39.31 39.32 39.30 39.32 12.7K
15:51 39.32 39.33 39.31 39.31 3.2K
15:52 39.32 39.36 39.32 39.35 6.8K
15:53 39.36 39.39 39.36 39.39 6.2K
15:54 39.39 39.40 39.39 39.39 5.3K
15:55 39.39 39.40 39.39 39.39 14.0K
15:56 39.38 39.40 39.38 39.40 8.3K
15:57 39.40 39.42 39.40 39.42 20.8K
15:58 39.42 39.42 39.38 39.41 24.1K
15:59 39.42 39.45 39.41 39.45 186.6K
16:00 39.42 39.45 39.42 39.45 188.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available