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 39.62 39.73 39.62 39.63 618.3K
09:31 39.67 39.85 39.67 39.85 1.5K
09:32 39.84 39.84 39.83 39.83 1.2K
09:33 39.67 39.67 39.50 39.50 3.0K
09:35 39.45 39.45 39.36 39.37 3.5K
09:36 39.39 39.39 39.39 39.39 0.9K
09:37 39.40 39.40 39.39 39.39 1.1K
09:38 39.40 39.50 39.40 39.50 0.7K
09:39 39.49 39.49 39.40 39.45 1.5K
09:40 39.45 39.50 39.45 39.50 2.1K
09:41 39.60 39.60 39.45 39.45 0.8K
09:42 39.40 39.42 39.40 39.42 2.5K
09:43 39.45 39.45 39.40 39.40 2.3K
09:44 39.40 39.40 39.40 39.40 0.2K
09:45 39.40 39.48 39.40 39.48 3.0K
09:46 39.52 39.52 39.51 39.51 0.5K
09:47 39.47 39.51 39.41 39.49 1.0K
09:48 39.49 39.51 39.40 39.45 1.6K
09:49 39.45 39.45 39.45 39.45 10.8K
09:50 39.45 39.45 39.40 39.45 3.9K
09:51 39.45 39.51 39.45 39.51 2.7K
09:52 39.51 39.51 39.47 39.51 0.7K
09:53 39.47 39.49 39.47 39.47 1.0K
09:54 39.45 39.45 39.42 39.45 3.4K
09:55 39.48 39.48 39.47 39.47 1.7K
09:56 39.50 39.51 39.48 39.48 0.9K
09:57 39.51 39.51 39.47 39.47 1.1K
09:58 39.43 39.43 39.41 39.41 9.8K
10:00 39.43 39.45 39.43 39.45 0.6K
10:01 39.43 39.44 39.43 39.44 0.8K
10:02 39.44 39.46 39.44 39.46 0.7K
10:03 39.48 39.55 39.47 39.55 3.9K
10:04 39.53 39.66 39.53 39.66 1.4K
10:05 39.68 39.73 39.64 39.64 2.4K
10:06 39.65 39.74 39.65 39.74 2.3K
10:07 39.71 39.71 39.71 39.71 1.9K
10:08 39.74 39.74 39.74 39.74 0.4K
10:09 39.71 39.80 39.71 39.80 2.7K
10:10 39.75 39.75 39.70 39.70 1.4K
10:11 39.80 39.80 39.75 39.74 1.2K
10:12 39.76 39.76 39.76 39.76 1.7K
10:13 39.76 39.76 39.76 39.76 0.4K
10:14 39.77 39.77 39.75 39.74 2.5K
10:15 39.74 39.74 39.74 39.74 0.4K
10:16 39.75 39.75 39.75 39.75 0.6K
10:17 39.78 39.78 39.76 39.76 1.3K
10:18 39.76 39.79 39.76 39.78 3.9K
10:19 39.76 39.76 39.76 39.76 0.6K
10:20 39.78 39.78 39.78 39.78 0.9K
10:21 39.79 39.80 39.79 39.80 3.5K
10:22 39.84 39.84 39.84 39.84 0.8K
10:23 39.84 39.84 39.78 39.81 3.1K
10:24 39.79 39.79 39.77 39.77 5.3K
10:25 39.79 39.79 39.79 39.78 1.0K
10:26 39.79 39.80 39.79 39.80 1.1K
10:27 39.80 39.80 39.79 39.79 1.7K
10:28 39.79 39.89 39.79 39.89 5.7K
10:29 39.80 39.90 39.80 39.90 2.5K
10:30 39.89 39.89 39.85 39.85 2.0K
10:31 39.83 39.83 39.83 39.83 3.8K
10:33 39.80 39.84 39.80 39.84 1.7K
10:34 39.81 39.81 39.81 39.81 0.5K
10:35 39.80 39.80 39.80 39.80 0.9K
10:36 39.81 39.86 39.81 39.86 1.2K
10:37 39.86 39.86 39.85 39.85 2.9K
10:38 39.88 39.88 39.88 39.88 0.9K
10:39 39.88 39.92 39.88 39.92 7.1K
10:40 39.92 39.93 39.88 39.88 1.9K
10:41 39.91 39.96 39.91 39.96 3.0K
10:42 39.93 39.93 39.90 39.90 2.0K
10:43 39.88 39.88 39.88 39.88 3.0K
10:46 39.90 39.90 39.87 39.87 3.2K
10:47 39.87 39.88 39.87 39.88 9.8K
10:48 39.93 39.93 39.93 39.93 0.6K
10:49 39.96 39.96 39.96 39.96 1.4K
10:50 39.98 39.98 39.96 39.96 1.0K
10:51 39.97 39.97 39.97 39.97 1.8K
10:52 39.97 39.97 39.97 39.97 1.1K
10:53 39.97 39.97 39.86 39.86 3.6K
10:54 39.89 39.89 39.80 39.82 2.7K
10:55 39.80 39.80 39.80 39.80 2.1K
10:57 39.80 39.80 39.80 39.80 1.1K
10:58 39.81 39.81 39.81 39.81 1.3K
10:59 39.81 39.81 39.81 39.81 0.9K
11:00 39.86 39.93 39.86 39.93 2.6K
11:01 39.89 39.89 39.88 39.88 1.4K
11:02 39.84 39.84 39.84 39.84 0.7K
11:03 39.88 39.88 39.86 39.85 1.7K
11:04 39.86 39.86 39.86 39.85 0.5K
11:05 39.85 39.88 39.85 39.85 2.0K
11:06 39.90 39.90 39.88 39.88 0.9K
11:07 39.90 39.90 39.90 39.90 1.6K
11:09 39.88 39.88 39.88 39.88 0.6K
11:10 39.91 39.91 39.90 39.90 3.2K
11:11 39.84 39.88 39.84 39.88 1.4K
11:12 39.88 39.90 39.87 39.87 3.1K
11:13 39.88 39.88 39.88 39.88 0.4K
11:14 39.88 39.88 39.88 39.88 2.6K
11:16 39.90 39.90 39.90 39.90 1.2K
11:17 39.90 39.92 39.90 39.92 1.6K
11:18 39.93 39.93 39.93 39.93 2.5K
11:20 39.97 39.97 39.97 39.97 0.4K
11:21 39.99 39.99 39.96 39.96 0.9K
11:22 39.95 39.95 39.95 39.95 2.3K
11:23 39.92 39.92 39.92 39.92 2.0K
11:24 39.88 39.90 39.88 39.90 1.4K
11:25 39.87 39.88 39.77 39.77 10.9K
11:28 39.77 39.77 39.77 39.77 1.7K
11:29 39.77 39.80 39.77 39.80 3.5K
11:30 39.81 39.81 39.81 39.81 1.0K
11:31 39.80 39.82 39.80 39.82 6.5K
11:33 39.88 39.88 39.88 39.88 0.5K
11:34 39.85 39.85 39.85 39.85 2.3K
11:35 39.83 39.83 39.83 39.83 1.6K
11:36 39.80 39.80 39.80 39.80 1.1K
11:37 39.82 39.82 39.80 39.82 2.0K
11:38 39.79 39.81 39.79 39.81 1.4K
11:39 39.79 39.83 39.79 39.81 11.3K
11:41 39.82 39.83 39.80 39.81 1.5K
11:42 39.81 39.83 39.81 39.83 1.5K
11:43 39.84 39.84 39.83 39.83 2.8K
11:44 39.81 39.82 39.81 39.82 0.5K
11:45 39.82 39.83 39.82 39.83 0.6K
11:46 39.83 39.83 39.80 39.80 0.6K
11:47 39.80 39.81 39.79 39.81 3.2K
11:48 39.80 39.80 39.78 39.78 1.4K
11:49 39.77 39.77 39.72 39.72 0.9K
11:50 39.75 39.77 39.75 39.77 2.7K
11:51 39.76 39.82 39.76 39.82 5.3K
11:52 39.85 39.85 39.85 39.85 3.2K
11:55 39.84 39.84 39.81 39.81 2.1K
11:56 39.80 39.80 39.80 39.80 1.6K
11:57 39.75 39.79 39.75 39.79 3.0K
11:58 39.77 39.79 39.77 39.79 2.4K
12:00 39.78 39.78 39.77 39.78 0.7K
12:01 39.77 39.77 39.77 39.77 1.1K
12:02 39.76 39.76 39.76 39.76 1.6K
12:03 39.74 39.74 39.74 39.74 1.1K
12:04 39.74 39.74 39.74 39.74 0.8K
12:05 39.74 39.74 39.74 39.74 0.3K
12:06 39.74 39.74 39.72 39.72 2.0K
12:07 39.73 39.75 39.73 39.75 6.4K
12:09 39.80 39.80 39.80 39.80 1.0K
12:11 39.77 39.77 39.72 39.72 8.0K
12:13 39.70 39.70 39.68 39.70 0.9K
12:14 39.68 39.68 39.68 39.68 0.1K
12:15 39.71 39.71 39.68 39.68 2.8K
12:16 39.69 39.69 39.69 39.69 3.8K
12:17 39.66 39.66 39.66 39.66 1.9K
12:18 39.64 39.65 39.64 39.65 3.2K
12:19 39.62 39.62 39.57 39.57 0.8K
12:20 39.57 39.59 39.57 39.59 3.6K
12:23 39.61 39.64 39.61 39.64 3.9K
12:24 39.61 39.61 39.58 39.58 3.1K
12:26 39.55 39.55 39.51 39.51 5.2K
12:27 39.48 39.51 39.48 39.51 0.4K
12:29 39.51 39.51 39.46 39.48 4.3K
12:30 39.48 39.51 39.48 39.51 3.2K
12:31 39.53 39.53 39.53 39.53 1.4K
12:32 39.55 39.55 39.55 39.55 0.6K
12:33 39.54 39.54 39.52 39.52 2.1K
12:34 39.50 39.50 39.50 39.50 0.2K
12:35 39.50 39.50 39.50 39.50 0.6K
12:37 39.52 39.56 39.52 39.56 5.2K
12:38 39.55 39.55 39.55 39.55 0.2K
12:39 39.55 39.55 39.55 39.55 3.2K
12:41 39.52 39.52 39.48 39.48 2.4K
12:42 39.49 39.49 39.49 39.49 0.7K
12:43 39.49 39.49 39.49 39.49 0.8K
12:44 39.47 39.47 39.47 39.47 0.3K
12:45 39.48 39.51 39.48 39.51 4.1K
12:46 39.53 39.53 39.52 39.52 2.6K
12:47 39.51 39.51 39.51 39.51 1.4K
12:48 39.50 39.50 39.50 39.50 0.8K
12:49 39.49 39.49 39.48 39.48 2.6K
12:50 39.50 39.50 39.50 39.50 1.7K
12:51 39.49 39.51 39.49 39.51 3.5K
12:52 39.52 39.52 39.52 39.52 1.1K
12:54 39.52 39.52 39.51 39.51 1.8K
12:55 39.48 39.48 39.48 39.48 0.4K
12:56 39.49 39.56 39.49 39.56 18.1K
12:57 39.58 39.58 39.58 39.57 0.3K
12:58 39.58 39.58 39.53 39.55 2.0K
12:59 39.54 39.54 39.54 39.53 3.0K
13:00 39.56 39.57 39.56 39.57 1.6K
13:02 39.58 39.58 39.58 39.58 0.7K
13:03 39.58 39.58 39.56 39.56 1.3K
13:04 39.57 39.57 39.57 39.57 0.3K
13:05 39.57 39.57 39.57 39.57 1.1K
13:06 39.58 39.59 39.58 39.59 2.0K
13:07 39.59 39.60 39.59 39.60 1.2K
13:09 39.59 39.59 39.59 39.59 1.5K
13:10 39.57 39.57 39.57 39.57 1.2K
13:11 39.55 39.58 39.55 39.58 0.5K
13:12 39.57 39.57 39.55 39.55 2.1K
13:13 39.57 39.57 39.57 39.57 1.6K
13:14 39.56 39.56 39.55 39.55 1.6K
13:15 39.52 39.52 39.52 39.52 1.1K
13:17 39.46 39.50 39.46 39.46 0.6K
13:18 39.46 39.46 39.45 39.45 3.1K
13:20 39.46 39.46 39.44 39.44 3.2K
13:21 39.45 39.45 39.45 39.45 0.8K
13:22 39.48 39.48 39.46 39.46 3.1K
13:23 39.48 39.48 39.48 39.48 0.3K
13:25 39.48 39.48 39.48 39.48 0.9K
13:26 39.48 39.48 39.47 39.47 1.8K
13:27 39.47 39.47 39.46 39.46 1.2K
13:28 39.47 39.47 39.46 39.46 1.9K
13:29 39.44 39.44 39.44 39.44 0.1K
13:30 39.44 39.44 39.44 39.44 2.3K
13:31 39.46 39.50 39.46 39.49 3.2K
13:32 39.49 39.49 39.49 39.49 0.2K
13:33 39.49 39.49 39.49 39.49 0.6K
13:34 39.47 39.47 39.41 39.41 1.4K
13:35 39.41 39.41 39.41 39.41 1.3K
13:36 39.41 39.43 39.41 39.43 1.9K
13:37 39.43 39.44 39.43 39.44 0.4K
13:38 39.44 39.44 39.43 39.44 1.3K
13:39 39.43 39.44 39.43 39.44 1.7K
13:40 39.45 39.47 39.45 39.47 1.0K
13:41 39.45 39.47 39.45 39.47 1.2K
13:42 39.47 39.47 39.46 39.46 3.4K
13:43 39.44 39.45 39.44 39.45 0.9K
13:44 39.44 39.44 39.44 39.44 0.5K
13:45 39.43 39.43 39.43 39.43 3.5K
13:46 39.44 39.44 39.43 39.43 1.1K
13:47 39.45 39.46 39.44 39.46 2.7K
13:48 39.41 39.41 39.41 39.41 1.1K
13:50 39.42 39.46 39.42 39.46 15.8K
13:51 39.45 39.48 39.45 39.46 13.4K
13:52 39.46 39.50 39.46 39.50 2.9K
13:53 39.48 39.50 39.48 39.50 2.2K
13:54 39.50 39.50 39.50 39.50 0.1K
13:55 39.49 39.50 39.49 39.49 1.9K
13:56 39.49 39.53 39.49 39.53 3.0K
13:57 39.55 39.55 39.55 39.55 0.7K
13:58 39.55 39.55 39.53 39.55 0.9K
13:59 39.54 39.54 39.53 39.54 2.0K
14:00 39.53 39.53 39.53 39.53 2.0K
14:01 39.55 39.55 39.55 39.55 1.0K
14:02 39.56 39.56 39.56 39.56 1.4K
14:03 39.51 39.52 39.51 39.52 4.9K
14:05 39.55 39.55 39.54 39.54 3.1K
14:06 39.55 39.55 39.55 39.55 1.2K
14:08 39.53 39.53 39.53 39.53 0.4K
14:09 39.53 39.53 39.50 39.50 3.8K
14:10 39.52 39.52 39.52 39.52 2.1K
14:11 39.53 39.53 39.53 39.53 1.3K
14:13 39.52 39.52 39.50 39.49 2.2K
14:14 39.51 39.53 39.51 39.53 2.7K
14:17 39.53 39.58 39.53 39.58 9.0K
14:18 39.54 39.57 39.54 39.57 2.3K
14:19 39.59 39.59 39.59 39.59 0.1K
14:20 39.57 39.59 39.56 39.56 7.5K
14:21 39.53 39.53 39.50 39.52 4.0K
14:22 39.52 39.52 39.50 39.50 10.7K
14:23 39.52 39.58 39.52 39.58 4.7K
14:25 39.58 39.58 39.58 39.58 1.3K
14:26 39.55 39.55 39.55 39.55 3.2K
14:27 39.53 39.53 39.51 39.51 0.9K
14:28 39.52 39.54 39.52 39.54 1.3K
14:29 39.55 39.57 39.55 39.57 1.9K
14:30 39.58 39.58 39.58 39.58 2.0K
14:31 39.60 39.60 39.60 39.60 1.5K
14:32 39.57 39.57 39.57 39.57 1.6K
14:33 39.57 39.57 39.55 39.55 2.1K
14:34 39.55 39.55 39.55 39.55 1.3K
14:35 39.56 39.56 39.55 39.55 3.1K
14:37 39.50 39.55 39.50 39.55 1.8K
14:38 39.50 39.53 39.50 39.53 1.1K
14:39 39.51 39.57 39.51 39.57 6.6K
14:40 39.56 39.57 39.55 39.57 0.6K
14:41 39.57 39.57 39.55 39.56 5.6K
14:45 39.56 39.62 39.56 39.62 3.6K
14:46 39.60 39.62 39.60 39.62 2.8K
14:47 39.63 39.64 39.63 39.64 1.0K
14:48 39.61 39.63 39.61 39.63 9.7K
14:49 39.61 39.64 39.61 39.64 4.6K
14:50 39.63 39.64 39.63 39.64 8.6K
14:51 39.65 39.65 39.62 39.63 9.8K
14:53 39.63 39.63 39.63 39.63 2.8K
14:55 39.66 39.66 39.66 39.66 1.6K
14:56 39.63 39.63 39.63 39.63 3.4K
14:58 39.66 39.69 39.66 39.68 1.8K
14:59 39.69 39.70 39.69 39.70 2.4K
15:00 39.72 39.72 39.72 39.72 0.9K
15:01 39.71 39.72 39.71 39.72 2.2K
15:02 39.71 39.71 39.70 39.70 2.1K
15:03 39.71 39.73 39.71 39.73 3.0K
15:05 39.75 39.75 39.75 39.75 2.5K
15:07 39.75 39.75 39.74 39.75 0.9K
15:08 39.75 39.75 39.73 39.73 2.8K
15:09 39.73 39.73 39.73 39.73 1.6K
15:10 39.74 39.75 39.74 39.75 1.4K
15:11 39.74 39.74 39.74 39.74 1.6K
15:12 39.75 39.75 39.73 39.73 3.2K
15:13 39.73 39.74 39.73 39.74 1.7K
15:14 39.72 39.74 39.72 39.74 1.7K
15:15 39.74 39.75 39.74 39.74 2.1K
15:16 39.74 39.75 39.74 39.74 2.3K
15:17 39.75 39.75 39.75 39.75 2.4K
15:18 39.73 39.73 39.73 39.73 1.9K
15:19 39.72 39.76 39.72 39.76 4.7K
15:20 39.75 39.75 39.75 39.75 2.1K
15:22 39.74 39.74 39.74 39.74 3.1K
15:23 39.68 39.68 39.68 39.68 1.3K
15:24 39.68 39.70 39.67 39.68 8.7K
15:25 39.70 39.72 39.69 39.70 9.2K
15:26 39.71 39.71 39.69 39.69 3.3K
15:27 39.71 39.71 39.66 39.66 2.4K
15:28 39.66 39.70 39.66 39.70 12.6K
15:29 39.71 39.71 39.71 39.71 3.1K
15:30 39.70 39.72 39.70 39.72 12.6K
15:31 39.72 39.73 39.72 39.73 3.1K
15:32 39.73 39.73 39.72 39.72 3.0K
15:33 39.69 39.69 39.66 39.66 2.9K
15:34 39.65 39.65 39.65 39.65 6.3K
15:36 39.63 39.63 39.63 39.63 1.9K
15:37 39.63 39.64 39.63 39.63 6.4K
15:40 39.60 39.60 39.58 39.58 3.0K
15:41 39.58 39.58 39.58 39.58 2.2K
15:42 39.58 39.59 39.55 39.56 11.6K
15:43 39.58 39.58 39.56 39.58 2.9K
15:44 39.58 39.58 39.57 39.57 1.1K
15:45 39.57 39.57 39.54 39.54 13.1K
15:46 39.52 39.54 39.49 39.54 6.6K
15:47 39.54 39.56 39.53 39.53 7.2K
15:48 39.51 39.51 39.51 39.51 0.7K
15:49 39.52 39.52 39.48 39.48 6.5K
15:50 39.46 39.46 39.46 39.46 5.2K
15:51 39.46 39.47 39.46 39.46 14.4K
15:52 39.46 39.47 39.46 39.47 5.6K
15:53 39.47 39.47 39.45 39.45 2.2K
15:54 39.48 39.51 39.48 39.50 16.0K
15:55 39.49 39.53 39.49 39.51 19.7K
15:56 39.52 39.54 39.52 39.53 19.7K
15:57 39.52 39.52 39.50 39.51 21.4K
15:58 39.51 39.52 39.49 39.49 39.0K
15:59 39.50 39.57 39.50 39.57 176.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available