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
09:31 39.61 39.61 39.61 39.60 8.8K
09:32 39.81 39.81 39.78 39.78 4.7K
09:34 39.78 39.90 39.78 39.90 12.3K
09:35 40.01 40.01 39.72 39.72 10.4K
09:36 39.95 39.95 39.95 39.95 0.6K
09:37 39.78 39.78 39.78 39.78 0.2K
09:38 39.78 39.78 39.78 39.78 1.0K
09:39 39.62 39.62 39.62 39.62 0.4K
09:40 39.68 39.68 39.68 39.68 1.8K
09:41 39.68 39.68 39.68 39.68 0.4K
09:42 39.62 39.63 39.62 39.63 4.8K
09:43 39.54 39.54 39.54 39.54 2.3K
09:44 39.48 39.48 39.48 39.48 0.4K
09:45 39.48 39.48 39.45 39.48 3.0K
09:46 39.52 39.55 39.51 39.51 1.8K
09:47 39.51 39.51 39.47 39.47 1.5K
09:48 39.51 39.56 39.51 39.56 2.6K
09:50 39.55 39.58 39.50 39.50 0.5K
09:51 39.57 39.57 39.51 39.57 0.8K
09:52 39.51 39.63 39.51 39.63 4.7K
09:53 39.66 39.66 39.60 39.60 6.2K
09:54 39.48 39.49 39.48 39.49 1.8K
09:55 39.43 39.44 39.43 39.44 1.9K
09:56 39.43 39.43 39.40 39.40 1.5K
09:57 39.40 39.40 39.37 39.37 2.7K
09:58 39.31 39.31 39.31 39.31 1.0K
09:59 39.35 39.35 39.26 39.26 2.8K
10:00 39.25 39.33 39.23 39.23 5.1K
10:01 39.23 39.23 39.23 39.23 1.2K
10:02 39.21 39.24 39.21 39.24 2.0K
10:03 39.20 39.20 39.20 39.20 0.5K
10:04 39.23 39.23 39.14 39.14 2.8K
10:05 39.14 39.18 39.13 39.18 1.8K
10:06 39.22 39.24 39.22 39.23 3.9K
10:07 39.28 39.28 39.22 39.22 1.6K
10:08 39.25 39.26 39.22 39.26 1.6K
10:09 39.20 39.20 39.20 39.20 1.4K
10:10 39.18 39.19 39.18 39.18 1.6K
10:11 39.15 39.18 39.15 39.18 1.0K
10:12 39.18 39.18 39.15 39.15 0.8K
10:13 39.17 39.22 39.17 39.22 5.7K
10:14 39.22 39.22 39.22 39.22 6.9K
10:16 39.19 39.19 39.19 39.19 2.0K
10:17 39.15 39.15 39.15 39.15 2.8K
10:18 39.15 39.22 39.15 39.17 6.8K
10:19 39.16 39.21 39.15 39.21 2.7K
10:20 39.21 39.21 39.21 39.21 1.6K
10:21 39.20 39.20 39.18 39.18 4.9K
10:22 39.20 39.20 39.18 39.20 1.9K
10:23 39.19 39.19 39.13 39.13 4.5K
10:24 39.08 39.08 39.05 39.05 5.3K
10:25 39.06 39.06 39.01 39.01 6.8K
10:26 39.07 39.07 39.07 39.07 1.5K
10:27 39.07 39.08 39.05 39.05 2.2K
10:28 39.04 39.05 39.03 39.04 5.3K
10:29 39.00 39.02 39.00 39.00 4.7K
10:30 39.01 39.01 38.97 38.97 5.1K
10:31 38.95 38.95 38.95 38.95 1.3K
10:32 38.96 38.97 38.95 38.97 2.9K
10:33 38.97 38.99 38.97 38.97 3.2K
10:34 38.99 38.99 38.98 38.99 7.5K
10:35 39.01 39.01 39.01 39.01 1.6K
10:36 38.99 39.00 38.99 39.00 1.1K
10:37 38.98 38.98 38.98 38.98 1.6K
10:38 38.98 38.98 38.98 38.98 2.3K
10:39 38.96 38.96 38.96 38.96 2.5K
10:40 38.98 38.98 38.98 38.98 1.3K
10:41 38.98 39.00 38.97 38.99 5.8K
10:42 38.98 39.02 38.98 39.00 3.0K
10:43 39.00 39.02 38.99 38.99 3.5K
10:44 38.97 39.01 38.97 39.01 3.7K
10:45 39.01 39.04 39.01 39.04 2.1K
10:46 39.06 39.06 39.06 39.06 0.5K
10:47 39.08 39.08 39.08 39.08 2.4K
10:48 39.08 39.09 39.08 39.09 1.5K
10:49 39.07 39.07 39.06 39.06 2.5K
10:50 39.06 39.06 39.06 39.06 0.8K
10:51 39.06 39.06 39.05 39.05 1.2K
10:52 39.07 39.07 39.07 39.07 2.2K
10:53 39.09 39.09 39.07 39.07 3.1K
10:54 39.08 39.08 39.08 39.08 0.9K
10:55 39.08 39.12 39.08 39.11 1.6K
10:56 39.09 39.10 39.08 39.08 2.5K
10:57 39.10 39.10 39.10 39.10 0.8K
10:58 39.12 39.13 39.12 39.13 4.2K
10:59 39.13 39.16 39.13 39.14 2.2K
11:00 39.14 39.18 39.12 39.18 5.8K
11:01 39.23 39.24 39.23 39.24 1.3K
11:02 39.20 39.22 39.20 39.22 3.6K
11:03 39.20 39.20 39.15 39.15 3.0K
11:04 39.16 39.16 39.13 39.13 6.0K
11:05 39.14 39.16 39.10 39.16 2.9K
11:06 39.14 39.14 39.12 39.12 3.2K
11:07 39.07 39.07 39.07 39.07 4.3K
11:09 39.06 39.06 39.06 39.06 1.1K
11:10 39.06 39.09 39.05 39.05 1.1K
11:11 39.05 39.06 39.05 39.06 1.3K
11:12 39.05 39.05 39.05 39.05 1.7K
11:13 39.04 39.04 38.99 38.99 2.8K
11:14 38.96 38.98 38.96 38.98 2.8K
11:15 38.97 38.97 38.97 38.97 0.6K
11:16 38.97 38.99 38.97 38.97 2.8K
11:17 38.94 38.94 38.89 38.89 3.9K
11:19 38.91 38.93 38.91 38.93 6.5K
11:20 38.92 38.93 38.91 38.93 3.2K
11:21 38.91 38.95 38.91 38.95 2.0K
11:22 38.98 38.98 38.98 38.98 1.0K
11:23 38.99 38.99 38.98 38.98 1.0K
11:24 39.00 39.00 38.96 38.98 2.6K
11:25 38.95 38.98 38.95 38.98 2.6K
11:26 38.99 38.99 38.98 38.98 1.1K
11:27 38.99 38.99 38.99 38.99 1.5K
11:28 39.02 39.05 39.02 39.04 2.5K
11:29 39.04 39.04 39.04 39.04 1.9K
11:30 38.96 38.99 38.96 38.99 0.5K
11:31 39.00 39.00 38.96 38.97 1.8K
11:32 38.97 38.99 38.97 38.99 1.1K
11:33 38.98 38.98 38.97 38.97 2.1K
11:34 38.95 38.95 38.95 38.95 1.1K
11:35 38.95 38.95 38.95 38.95 0.2K
11:36 38.93 38.93 38.93 38.93 1.3K
11:37 38.95 38.95 38.95 38.95 1.3K
11:38 38.96 38.96 38.93 38.93 2.6K
11:39 38.91 38.91 38.90 38.90 3.1K
11:40 38.88 38.88 38.88 38.88 3.5K
11:41 38.85 38.87 38.85 38.87 2.4K
11:42 38.87 38.91 38.87 38.91 2.1K
11:43 38.91 38.96 38.91 38.96 4.6K
11:44 39.00 39.00 39.00 39.00 1.1K
11:46 38.99 38.99 38.99 38.99 1.7K
11:47 39.03 39.03 39.03 39.03 0.4K
11:48 39.04 39.04 39.01 39.01 2.9K
11:49 39.01 39.01 39.01 39.01 0.2K
11:50 39.01 39.02 39.00 39.02 14.4K
11:51 39.00 39.00 38.99 39.00 4.3K
11:52 39.01 39.03 39.01 39.03 12.4K
11:53 39.05 39.05 39.05 39.05 1.8K
11:54 39.04 39.05 39.04 39.05 1.9K
11:55 39.05 39.05 39.03 39.03 2.3K
11:56 39.01 39.01 39.01 39.01 1.5K
11:57 38.97 38.97 38.97 38.97 0.5K
11:58 38.96 38.98 38.96 38.98 1.5K
11:59 38.95 38.98 38.95 38.98 2.5K
12:01 38.99 38.99 38.87 38.87 4.9K
12:02 38.83 38.87 38.83 38.87 3.7K
12:04 38.87 38.87 38.87 38.87 0.5K
12:05 38.87 38.87 38.87 38.87 1.3K
12:06 38.86 38.86 38.84 38.85 1.5K
12:07 38.84 38.84 38.84 38.84 1.5K
12:08 38.82 38.84 38.82 38.84 4.9K
12:09 38.82 38.84 38.82 38.84 2.5K
12:10 38.85 38.87 38.85 38.85 1.5K
12:11 38.84 38.85 38.84 38.85 2.1K
12:12 38.85 38.85 38.85 38.85 1.2K
12:13 38.82 38.84 38.82 38.84 1.3K
12:14 38.80 38.81 38.77 38.77 1.5K
12:15 38.79 38.81 38.76 38.81 4.3K
12:16 38.79 38.80 38.79 38.79 0.7K
12:17 38.80 38.80 38.77 38.78 1.6K
12:18 38.78 38.78 38.77 38.77 3.1K
12:19 38.77 38.79 38.77 38.79 2.7K
12:21 38.81 38.81 38.81 38.81 1.6K
12:22 38.80 38.80 38.74 38.74 3.9K
12:23 38.73 38.73 38.73 38.73 1.5K
12:24 38.75 38.75 38.75 38.75 1.7K
12:25 38.76 38.77 38.76 38.76 1.6K
12:26 38.78 38.78 38.78 38.78 1.4K
12:27 38.78 38.78 38.77 38.78 1.8K
12:28 38.76 38.76 38.73 38.74 2.1K
12:29 38.74 38.74 38.74 38.74 1.6K
12:30 38.75 38.75 38.75 38.75 2.5K
12:31 38.77 38.77 38.77 38.77 0.8K
12:32 38.77 38.77 38.77 38.77 1.1K
12:33 38.77 38.77 38.77 38.77 2.7K
12:35 38.78 38.79 38.78 38.78 3.0K
12:36 38.76 38.76 38.76 38.76 1.5K
12:37 38.76 38.77 38.76 38.76 2.4K
12:38 38.76 38.78 38.76 38.78 4.0K
12:39 38.78 38.79 38.78 38.79 2.6K
12:40 38.81 38.81 38.81 38.81 0.8K
12:41 38.80 38.80 38.80 38.80 0.6K
12:42 38.80 38.82 38.80 38.82 2.0K
12:43 38.82 38.82 38.82 38.82 0.4K
12:44 38.82 38.88 38.82 38.88 7.6K
12:46 38.81 38.81 38.81 38.81 0.7K
12:47 38.81 38.81 38.79 38.79 0.5K
12:48 38.80 38.80 38.79 38.79 3.1K
12:49 38.76 38.76 38.76 38.76 1.6K
12:50 38.77 38.77 38.76 38.77 2.4K
12:51 38.79 38.79 38.79 38.79 0.8K
12:52 38.78 38.82 38.78 38.82 1.7K
12:53 38.82 38.82 38.82 38.82 1.2K
12:54 38.84 38.84 38.84 38.84 2.5K
12:55 38.82 38.82 38.81 38.81 1.8K
12:56 38.80 38.80 38.80 38.80 0.5K
12:57 38.80 38.80 38.79 38.79 1.7K
12:58 38.78 38.78 38.78 38.78 1.3K
12:59 38.79 38.79 38.79 38.79 0.8K
13:00 38.77 38.81 38.77 38.81 3.8K
13:01 38.81 38.81 38.81 38.81 0.5K
13:02 38.83 38.88 38.83 38.87 3.2K
13:03 38.86 38.90 38.86 38.88 1.4K
13:05 38.87 38.87 38.87 38.87 0.9K
13:06 38.84 38.84 38.84 38.84 0.9K
13:07 38.83 38.84 38.83 38.84 1.8K
13:08 38.85 38.85 38.85 38.85 0.8K
13:09 38.85 38.85 38.85 38.85 0.9K
13:10 38.83 38.84 38.83 38.83 2.2K
13:11 38.82 38.82 38.80 38.82 2.7K
13:12 38.81 38.82 38.81 38.82 1.0K
13:13 38.80 38.80 38.79 38.78 32.6K
13:14 38.77 38.77 38.77 38.77 2.8K
13:16 38.78 38.79 38.76 38.79 11.5K
13:17 38.75 38.75 38.75 38.74 0.7K
13:18 38.75 38.75 38.75 38.74 0.8K
13:19 38.74 38.76 38.74 38.76 3.1K
13:20 38.75 38.77 38.75 38.77 6.0K
13:21 38.75 38.75 38.75 38.75 1.5K
13:22 38.75 38.76 38.75 38.74 1.3K
13:23 38.74 38.74 38.74 38.74 1.4K
13:24 38.74 38.74 38.74 38.74 1.0K
13:25 38.74 38.74 38.71 38.71 3.3K
13:26 38.76 38.76 38.76 38.76 7.3K
13:27 38.76 38.82 38.76 38.82 1.3K
13:28 38.87 38.87 38.86 38.86 1.7K
13:29 38.86 38.86 38.86 38.86 1.2K
13:30 38.84 38.84 38.84 38.84 1.2K
13:31 38.84 38.86 38.84 38.84 1.5K
13:32 38.85 38.86 38.85 38.86 7.3K
13:33 38.87 38.87 38.84 38.84 2.5K
13:34 38.86 38.86 38.86 38.86 5.5K
13:35 38.85 38.85 38.85 38.85 1.0K
13:36 38.85 38.88 38.85 38.88 1.8K
13:37 38.86 38.86 38.86 38.85 2.0K
13:38 38.85 38.85 38.84 38.84 1.0K
13:39 38.84 38.84 38.82 38.82 7.5K
13:40 38.84 38.84 38.83 38.83 0.9K
13:41 38.83 38.88 38.83 38.86 2.4K
13:42 38.86 38.86 38.86 38.85 1.1K
13:43 38.85 38.85 38.85 38.85 0.9K
13:44 38.83 38.84 38.83 38.84 1.4K
13:45 38.84 38.84 38.84 38.84 0.8K
13:46 38.85 38.85 38.84 38.85 1.5K
13:47 38.84 38.86 38.84 38.86 1.6K
13:48 38.86 38.86 38.85 38.86 2.5K
13:49 38.85 38.85 38.85 38.85 1.0K
13:50 38.83 38.86 38.82 38.86 6.6K
13:51 38.85 38.85 38.85 38.85 0.9K
13:52 38.85 38.85 38.85 38.85 2.1K
13:53 38.83 38.84 38.83 38.83 11.4K
13:54 38.83 38.84 38.83 38.84 4.8K
13:55 38.86 38.86 38.82 38.82 1.6K
13:56 38.80 38.80 38.80 38.80 2.2K
13:57 38.79 38.79 38.79 38.78 0.7K
13:58 38.78 38.78 38.78 38.78 1.0K
13:59 38.80 38.80 38.78 38.78 1.3K
14:00 38.78 38.80 38.78 38.80 2.5K
14:01 38.79 38.79 38.79 38.79 0.9K
14:02 38.81 38.82 38.81 38.82 2.3K
14:03 38.83 38.86 38.83 38.84 1.8K
14:04 38.85 38.85 38.85 38.85 1.3K
14:05 38.85 38.85 38.85 38.85 1.3K
14:06 38.85 38.85 38.82 38.82 2.1K
14:07 38.82 38.82 38.80 38.82 0.6K
14:08 38.82 38.82 38.80 38.82 1.2K
14:09 38.80 38.82 38.78 38.78 2.0K
14:10 38.81 38.81 38.79 38.79 1.3K
14:11 38.78 38.79 38.76 38.76 0.9K
14:12 38.76 38.79 38.75 38.77 2.2K
14:13 38.77 38.79 38.77 38.78 1.9K
14:14 38.83 38.84 38.83 38.84 3.5K
14:15 38.84 38.84 38.82 38.82 0.9K
14:16 38.84 38.84 38.83 38.83 1.0K
14:17 38.83 38.83 38.83 38.83 1.1K
14:18 38.79 38.79 38.78 38.78 1.7K
14:19 38.78 38.78 38.76 38.76 1.2K
14:20 38.76 38.76 38.76 38.76 0.7K
14:21 38.75 38.75 38.75 38.74 1.0K
14:22 38.74 38.74 38.74 38.74 1.2K
14:23 38.74 38.74 38.72 38.72 2.0K
14:24 38.72 38.72 38.68 38.69 2.5K
14:25 38.69 38.69 38.69 38.69 0.9K
14:26 38.71 38.71 38.70 38.70 3.8K
14:27 38.72 38.72 38.72 38.72 2.2K
14:28 38.72 38.73 38.72 38.73 1.5K
14:29 38.73 38.73 38.73 38.73 1.8K
14:30 38.73 38.78 38.73 38.78 4.6K
14:31 38.78 38.78 38.77 38.77 1.2K
14:32 38.77 38.77 38.77 38.77 0.4K
14:33 38.78 38.78 38.76 38.77 4.9K
14:34 38.84 38.84 38.82 38.83 3.4K
14:35 38.82 38.83 38.82 38.83 1.4K
14:36 38.82 38.82 38.82 38.82 1.8K
14:38 38.82 38.84 38.82 38.82 2.4K
14:39 38.81 38.81 38.81 38.81 1.3K
14:40 38.77 38.80 38.77 38.80 2.3K
14:41 38.80 38.82 38.80 38.82 0.9K
14:42 38.80 38.80 38.80 38.80 1.3K
14:43 38.81 38.81 38.80 38.80 0.8K
14:44 38.80 38.80 38.79 38.79 2.4K
14:45 38.79 38.79 38.79 38.79 3.4K
14:46 38.76 38.76 38.76 38.76 0.3K
14:47 38.76 38.77 38.76 38.77 2.1K
14:48 38.77 38.81 38.77 38.81 3.9K
14:49 38.80 38.80 38.80 38.80 0.7K
14:50 38.80 38.80 38.80 38.80 2.0K
14:51 38.80 38.81 38.80 38.81 1.4K
14:52 38.81 38.83 38.80 38.82 4.0K
14:54 38.82 38.82 38.82 38.82 1.9K
14:55 38.83 38.83 38.83 38.83 0.5K
14:56 38.82 38.83 38.82 38.83 1.9K
14:57 38.85 38.86 38.85 38.86 2.6K
14:58 38.85 38.86 38.85 38.86 2.4K
14:59 38.84 38.84 38.84 38.84 2.8K
15:00 38.82 38.82 38.82 38.82 2.5K
15:01 38.82 38.82 38.82 38.82 3.4K
15:02 38.82 38.82 38.82 38.82 1.5K
15:03 38.81 38.81 38.81 38.81 0.4K
15:04 38.81 38.81 38.81 38.81 0.7K
15:05 38.80 38.80 38.79 38.79 3.9K
15:06 38.81 38.81 38.81 38.81 0.7K
15:07 38.80 38.81 38.80 38.81 2.8K
15:08 38.81 38.81 38.81 38.81 3.2K
15:09 38.81 38.81 38.81 38.81 0.9K
15:10 38.80 38.84 38.80 38.84 3.6K
15:11 38.82 38.84 38.82 38.83 4.6K
15:12 38.81 38.81 38.80 38.80 2.3K
15:13 38.79 38.81 38.79 38.81 4.5K
15:14 38.82 38.84 38.82 38.84 3.4K
15:15 38.84 38.87 38.84 38.87 2.2K
15:16 38.87 38.90 38.87 38.90 15.9K
15:17 38.90 38.90 38.87 38.88 29.6K
15:18 38.89 38.89 38.87 38.87 2.9K
15:19 38.89 38.89 38.86 38.86 2.5K
15:20 38.85 38.85 38.83 38.83 3.2K
15:21 38.84 38.86 38.84 38.86 3.7K
15:22 38.84 38.86 38.83 38.83 3.6K
15:23 38.82 38.82 38.80 38.81 1.7K
15:24 38.81 38.82 38.81 38.82 3.8K
15:25 38.80 38.81 38.80 38.81 4.2K
15:26 38.82 38.83 38.82 38.83 1.8K
15:27 38.85 38.85 38.84 38.84 1.4K
15:28 38.84 38.84 38.82 38.82 5.0K
15:29 38.82 38.82 38.82 38.82 1.4K
15:30 38.82 38.83 38.82 38.83 4.6K
15:31 38.83 38.83 38.81 38.81 5.3K
15:32 38.82 38.82 38.79 38.78 4.3K
15:33 38.79 38.79 38.79 38.79 1.4K
15:34 38.79 38.79 38.77 38.77 5.0K
15:35 38.77 38.77 38.77 38.77 4.2K
15:36 38.77 38.78 38.77 38.78 4.5K
15:37 38.78 38.78 38.78 38.78 2.2K
15:38 38.79 38.79 38.76 38.77 5.6K
15:39 38.76 38.78 38.76 38.78 6.0K
15:40 38.77 38.79 38.77 38.78 4.6K
15:41 38.80 38.80 38.78 38.78 6.7K
15:42 38.77 38.77 38.77 38.77 1.0K
15:43 38.77 38.81 38.77 38.81 5.5K
15:44 38.81 38.83 38.81 38.83 4.9K
15:45 38.82 38.82 38.80 38.80 8.0K
15:46 38.80 38.82 38.80 38.82 6.1K
15:47 38.80 38.81 38.80 38.81 5.8K
15:48 38.80 38.81 38.80 38.80 16.3K
15:49 38.81 38.81 38.81 38.81 4.8K
15:50 38.82 38.85 38.81 38.85 14.1K
15:51 38.85 38.92 38.85 38.92 11.9K
15:52 38.91 38.91 38.88 38.91 26.0K
15:53 38.91 38.95 38.89 38.94 23.7K
15:54 38.93 38.94 38.93 38.94 7.0K
15:55 38.94 38.94 38.90 38.91 26.6K
15:56 38.91 38.91 38.89 38.89 19.4K
15:57 38.89 38.89 38.85 38.89 24.9K
15:58 38.88 38.90 38.86 38.89 41.0K
15:59 38.89 38.94 38.88 38.93 219.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available