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 38.93 38.93 38.93 38.92 4.3K
09:31 39.08 39.08 39.08 39.08 1.4K
09:33 39.14 39.14 39.14 39.14 0.2K
09:34 39.11 39.11 39.11 39.11 0.7K
09:35 39.25 39.25 39.24 39.24 0.6K
09:36 39.12 39.12 39.12 39.12 1.4K
09:40 39.10 39.10 39.10 39.10 1.3K
09:41 39.11 39.11 39.11 39.10 0.3K
09:42 39.10 39.10 39.07 39.07 0.5K
09:46 39.10 39.10 39.10 39.10 1.0K
09:47 39.25 39.26 39.25 39.26 0.4K
09:48 39.12 39.26 39.09 39.25 1.2K
09:49 39.26 39.26 39.26 39.26 0.4K
09:50 39.10 39.26 39.10 39.13 2.8K
09:53 39.21 39.28 39.21 39.28 1.5K
09:54 39.23 39.28 39.23 39.28 0.6K
09:55 39.20 39.28 39.20 39.28 1.4K
09:56 39.28 39.28 39.23 39.23 0.6K
09:57 39.28 39.28 39.28 39.28 0.8K
09:58 39.28 39.28 39.28 39.28 0.5K
09:59 39.28 39.28 39.28 39.28 0.6K
10:00 39.28 39.28 39.26 39.28 0.9K
10:01 39.23 39.29 39.23 39.28 1.0K
10:02 39.28 39.28 39.28 39.28 1.4K
10:03 39.18 39.18 39.16 39.16 3.5K
10:04 39.19 39.26 39.19 39.26 1.0K
10:05 39.28 39.28 39.28 39.28 0.4K
10:06 39.28 39.28 39.28 39.28 1.1K
10:07 39.17 39.22 39.17 39.20 13.5K
10:08 39.27 39.27 39.15 39.15 3.4K
10:09 38.98 39.01 38.95 39.01 9.4K
10:11 38.99 38.99 38.99 38.99 0.1K
10:12 38.89 38.89 38.89 38.89 1.8K
10:13 38.90 38.90 38.90 38.90 0.4K
10:14 38.88 38.88 38.88 38.88 0.5K
10:15 38.85 38.85 38.81 38.81 3.2K
10:16 38.81 38.81 38.81 38.81 0.2K
10:17 38.81 38.81 38.81 38.81 0.7K
10:18 38.73 38.73 38.70 38.70 1.9K
10:19 38.69 38.69 38.58 38.58 2.3K
10:20 38.55 38.61 38.55 38.61 7.2K
10:21 38.65 38.65 38.65 38.65 0.4K
10:22 38.65 38.65 38.65 38.65 3.4K
10:23 38.59 38.61 38.59 38.61 1.2K
10:24 38.61 38.65 38.61 38.65 1.1K
10:25 38.65 38.68 38.65 38.68 1.8K
10:27 38.64 38.66 38.64 38.66 0.7K
10:28 38.66 38.72 38.66 38.72 3.2K
10:29 38.75 38.75 38.74 38.74 1.0K
10:30 38.80 38.80 38.79 38.80 0.8K
10:31 38.76 38.76 38.72 38.72 1.5K
10:32 38.70 38.71 38.70 38.71 2.9K
10:34 38.70 38.70 38.65 38.65 15.7K
10:35 38.60 38.60 38.58 38.58 3.9K
10:36 38.58 38.67 38.58 38.67 4.4K
10:37 38.67 38.70 38.67 38.70 2.3K
10:38 38.72 38.72 38.72 38.72 1.3K
10:41 38.71 38.71 38.71 38.71 1.3K
10:42 38.66 38.70 38.66 38.67 4.2K
10:43 38.69 38.69 38.69 38.69 0.9K
10:44 38.69 38.72 38.69 38.72 2.7K
10:46 38.82 38.82 38.82 38.82 2.4K
10:48 38.83 38.83 38.78 38.82 3.1K
10:49 38.82 38.82 38.82 38.82 0.5K
10:50 38.82 38.82 38.82 38.82 2.1K
10:52 38.88 38.88 38.88 38.88 1.2K
10:53 38.88 38.88 38.86 38.86 1.9K
10:54 38.86 38.86 38.86 38.85 0.5K
10:55 38.88 38.88 38.88 38.88 1.1K
10:56 38.89 38.89 38.86 38.86 0.6K
10:57 38.89 38.89 38.89 38.89 1.2K
10:58 38.89 38.89 38.84 38.85 2.8K
10:59 38.89 38.89 38.83 38.87 2.3K
11:00 38.87 38.87 38.79 38.79 5.3K
11:01 38.77 38.78 38.77 38.78 1.9K
11:02 38.83 38.83 38.74 38.74 3.5K
11:03 38.72 38.73 38.70 38.70 3.2K
11:05 38.72 38.72 38.68 38.68 0.6K
11:06 38.72 38.72 38.69 38.72 1.7K
11:07 38.76 38.76 38.76 38.76 0.2K
11:08 38.72 38.72 38.67 38.72 2.5K
11:09 38.75 38.75 38.73 38.73 1.1K
11:10 38.78 38.78 38.78 38.78 2.0K
11:11 38.82 38.82 38.72 38.76 3.3K
11:12 38.76 38.76 38.76 38.76 2.6K
11:14 38.72 38.72 38.72 38.72 0.8K
11:15 38.76 38.76 38.76 38.76 0.4K
11:16 38.76 38.77 38.76 38.77 2.6K
11:17 38.75 38.75 38.66 38.66 7.7K
11:18 38.66 38.66 38.66 38.66 1.6K
11:19 38.66 38.67 38.66 38.67 3.4K
11:20 38.67 38.67 38.62 38.67 2.0K
11:21 38.65 38.67 38.65 38.67 2.4K
11:22 38.69 38.69 38.67 38.67 1.8K
11:23 38.69 38.69 38.64 38.64 5.7K
11:24 38.64 38.67 38.64 38.67 2.3K
11:26 38.69 38.69 38.64 38.64 3.5K
11:27 38.61 38.61 38.61 38.60 3.3K
11:28 38.63 38.63 38.62 38.62 3.9K
11:29 38.63 38.63 38.60 38.60 1.1K
11:30 38.63 38.63 38.62 38.62 1.4K
11:31 38.62 38.62 38.62 38.62 1.9K
11:32 38.67 38.67 38.65 38.65 1.9K
11:33 38.65 38.65 38.65 38.65 1.3K
11:34 38.65 38.65 38.60 38.60 1.8K
11:35 38.60 38.60 38.60 38.60 1.0K
11:36 38.60 38.60 38.60 38.60 2.9K
11:38 38.57 38.57 38.57 38.57 1.7K
11:39 38.57 38.58 38.56 38.56 1.9K
11:40 38.55 38.56 38.55 38.56 1.6K
11:41 38.56 38.56 38.53 38.56 0.9K
11:42 38.56 38.56 38.53 38.53 2.0K
11:43 38.54 38.54 38.54 38.53 0.7K
11:44 38.52 38.53 38.52 38.53 2.6K
11:45 38.57 38.60 38.57 38.60 2.1K
11:46 38.61 38.61 38.57 38.57 3.9K
11:47 38.57 38.58 38.55 38.58 2.5K
11:48 38.58 38.58 38.58 38.58 1.1K
11:49 38.57 38.57 38.53 38.53 8.1K
11:50 38.56 38.56 38.54 38.55 2.8K
11:51 38.55 38.58 38.55 38.58 3.1K
11:52 38.54 38.54 38.54 38.54 13.7K
11:53 38.52 38.55 38.52 38.54 1.0K
11:54 38.57 38.57 38.57 38.57 3.3K
11:55 38.55 38.57 38.55 38.56 3.6K
11:56 38.54 38.57 38.54 38.57 2.8K
11:57 38.56 38.56 38.56 38.56 2.1K
11:58 38.52 38.53 38.52 38.53 3.1K
11:59 38.53 38.53 38.50 38.50 1.9K
12:00 38.54 38.56 38.54 38.56 1.8K
12:01 38.58 38.58 38.57 38.57 2.4K
12:02 38.52 38.52 38.51 38.51 1.7K
12:03 38.54 38.54 38.54 38.54 0.9K
12:04 38.55 38.57 38.55 38.57 2.4K
12:05 38.57 38.57 38.53 38.53 2.5K
12:06 38.55 38.55 38.55 38.55 0.6K
12:07 38.61 38.61 38.61 38.60 2.1K
12:08 38.60 38.60 38.55 38.55 3.1K
12:09 38.53 38.53 38.53 38.53 2.0K
12:11 38.53 38.53 38.51 38.52 2.4K
12:13 38.55 38.55 38.52 38.52 1.8K
12:14 38.54 38.58 38.54 38.58 4.0K
12:15 38.55 38.55 38.55 38.55 1.1K
12:16 38.57 38.57 38.54 38.56 2.0K
12:17 38.54 38.55 38.54 38.55 1.0K
12:18 38.55 38.56 38.55 38.56 0.6K
12:19 38.56 38.56 38.53 38.53 1.6K
12:20 38.53 38.55 38.53 38.54 1.9K
12:21 38.54 38.54 38.54 38.54 0.9K
12:22 38.55 38.56 38.54 38.54 1.3K
12:23 38.55 38.57 38.55 38.56 2.2K
12:24 38.57 38.58 38.56 38.58 3.8K
12:25 38.59 38.59 38.58 38.58 1.3K
12:26 38.59 38.59 38.59 38.59 1.6K
12:27 38.58 38.59 38.58 38.59 4.2K
12:28 38.62 38.62 38.60 38.60 0.9K
12:29 38.62 38.62 38.62 38.62 0.7K
12:30 38.62 38.62 38.62 38.62 1.3K
12:31 38.62 38.62 38.62 38.62 0.8K
12:32 38.64 38.64 38.64 38.64 1.5K
12:33 38.67 38.67 38.67 38.67 1.9K
12:34 38.64 38.64 38.64 38.64 0.7K
12:35 38.67 38.67 38.67 38.67 1.3K
12:36 38.67 38.67 38.59 38.60 5.8K
12:37 38.60 38.60 38.55 38.55 7.6K
12:38 38.59 38.59 38.59 38.59 1.6K
12:39 38.57 38.57 38.57 38.57 1.8K
12:40 38.58 38.58 38.55 38.55 1.1K
12:41 38.57 38.57 38.57 38.57 0.7K
12:42 38.55 38.55 38.53 38.53 1.8K
12:43 38.54 38.54 38.52 38.52 1.2K
12:44 38.54 38.64 38.54 38.64 54.9K
12:45 38.63 38.63 38.62 38.62 1.5K
12:46 38.62 38.62 38.59 38.59 0.8K
12:47 38.62 38.62 38.62 38.62 2.1K
12:49 38.64 38.67 38.64 38.67 3.0K
12:50 38.69 38.69 38.68 38.69 1.8K
12:51 38.69 38.69 38.69 38.69 0.4K
12:52 38.69 38.69 38.66 38.66 1.9K
12:53 38.69 38.69 38.68 38.68 1.0K
12:54 38.68 38.68 38.67 38.68 2.5K
12:55 38.71 38.74 38.71 38.73 3.2K
12:56 38.73 38.73 38.73 38.73 0.6K
12:57 38.71 38.71 38.71 38.71 2.7K
12:58 38.71 38.75 38.71 38.74 4.9K
12:59 38.76 38.76 38.76 38.76 1.0K
13:00 38.77 38.77 38.77 38.77 0.5K
13:01 38.80 38.80 38.80 38.80 1.7K
13:02 38.80 38.80 38.80 38.80 2.0K
13:03 38.80 38.80 38.80 38.80 0.5K
13:04 38.79 38.79 38.79 38.79 0.9K
13:06 38.80 38.80 38.80 38.80 0.4K
13:07 38.80 38.80 38.78 38.78 1.3K
13:08 38.80 38.80 38.80 38.80 1.5K
13:09 38.80 38.82 38.79 38.79 5.2K
13:10 38.77 38.77 38.77 38.77 0.5K
13:11 38.79 38.79 38.79 38.79 0.4K
13:12 38.79 38.79 38.76 38.76 3.7K
13:13 38.76 38.77 38.74 38.77 2.8K
13:16 38.77 38.77 38.73 38.76 2.3K
13:18 38.75 38.76 38.75 38.76 1.2K
13:19 38.76 38.76 38.74 38.76 1.7K
13:20 38.77 38.77 38.77 38.77 0.4K
13:21 38.77 38.77 38.77 38.77 3.5K
13:22 38.75 38.79 38.75 38.79 3.7K
13:23 38.80 38.82 38.80 38.82 1.8K
13:24 38.82 38.82 38.80 38.80 1.7K
13:25 38.79 38.79 38.79 38.79 0.4K
13:26 38.81 38.81 38.81 38.81 0.7K
13:27 38.81 38.83 38.81 38.83 3.7K
13:28 38.80 38.80 38.79 38.79 3.9K
13:29 38.80 38.80 38.79 38.79 1.9K
13:30 38.78 38.78 38.78 38.78 1.8K
13:31 38.78 38.78 38.75 38.74 5.3K
13:32 38.76 38.76 38.76 38.76 1.8K
13:33 38.75 38.75 38.75 38.75 0.5K
13:34 38.73 38.75 38.73 38.73 2.6K
13:35 38.74 38.74 38.74 38.74 0.5K
13:36 38.74 38.75 38.74 38.75 3.6K
13:37 38.77 38.79 38.77 38.79 3.7K
13:38 38.79 38.79 38.79 38.79 0.4K
13:39 38.79 38.79 38.79 38.79 1.8K
13:40 38.77 38.79 38.77 38.78 1.5K
13:42 38.77 38.77 38.77 38.77 1.2K
13:43 38.78 38.78 38.78 38.78 2.1K
13:45 38.78 38.78 38.73 38.74 2.4K
13:46 38.71 38.71 38.71 38.71 1.4K
13:49 38.73 38.73 38.71 38.71 9.9K
13:50 38.73 38.74 38.73 38.74 5.1K
13:51 38.76 38.77 38.76 38.77 1.2K
13:52 38.78 38.79 38.78 38.79 2.6K
13:53 38.80 38.80 38.80 38.80 1.1K
13:55 38.80 38.81 38.79 38.79 2.1K
13:57 38.80 38.80 38.80 38.80 1.0K
13:58 38.79 38.79 38.79 38.79 1.0K
13:59 38.79 38.79 38.75 38.75 3.5K
14:00 38.73 38.81 38.73 38.81 6.0K
14:01 38.76 38.79 38.76 38.79 1.5K
14:02 38.79 38.79 38.75 38.75 2.2K
14:03 38.75 38.75 38.73 38.73 1.0K
14:04 38.70 38.72 38.68 38.68 11.0K
14:05 38.68 38.69 38.68 38.69 2.1K
14:06 38.77 38.80 38.77 38.80 5.5K
14:09 38.80 38.80 38.77 38.79 3.8K
14:11 38.76 38.76 38.72 38.74 1.9K
14:12 38.72 38.72 38.72 38.72 0.1K
14:13 38.73 38.79 38.73 38.79 1.8K
14:14 38.78 38.80 38.78 38.80 3.5K
14:16 38.76 38.80 38.76 38.80 3.1K
14:17 38.80 38.80 38.80 38.80 0.8K
14:18 38.80 38.80 38.79 38.79 1.2K
14:19 38.79 38.79 38.79 38.78 1.2K
14:20 38.76 38.78 38.76 38.78 1.0K
14:21 38.78 38.78 38.78 38.78 1.5K
14:22 38.78 38.78 38.78 38.78 0.3K
14:23 38.78 38.78 38.78 38.78 0.9K
14:24 38.78 38.81 38.78 38.81 2.8K
14:25 38.81 38.81 38.77 38.77 3.3K
14:26 38.76 38.76 38.76 38.76 2.1K
14:27 38.73 38.73 38.73 38.73 0.7K
14:28 38.75 38.76 38.75 38.76 2.3K
14:29 38.78 38.78 38.78 38.78 1.0K
14:30 38.78 38.82 38.77 38.82 5.6K
14:31 38.80 38.82 38.78 38.82 5.4K
14:33 38.82 38.84 38.82 38.84 2.9K
14:35 38.81 38.81 38.79 38.78 2.7K
14:36 38.76 38.76 38.71 38.71 3.4K
14:37 38.74 38.74 38.74 38.74 1.7K
14:38 38.75 38.78 38.75 38.78 4.0K
14:39 38.79 38.79 38.79 38.78 1.7K
14:40 38.79 38.79 38.79 38.78 0.7K
14:41 38.80 38.83 38.80 38.83 2.7K
14:42 38.86 38.86 38.86 38.86 1.4K
14:43 38.86 38.86 38.83 38.83 4.1K
14:44 38.83 38.83 38.83 38.83 0.9K
14:45 38.79 38.79 38.77 38.78 4.0K
14:46 38.78 38.78 38.76 38.78 2.7K
14:47 38.76 38.76 38.76 38.76 1.6K
14:48 38.78 38.78 38.71 38.71 2.0K
14:49 38.72 38.72 38.72 38.72 0.7K
14:50 38.70 38.70 38.70 38.70 4.1K
14:51 38.65 38.65 38.65 38.65 0.9K
14:52 38.64 38.64 38.62 38.62 3.0K
14:53 38.60 38.63 38.60 38.63 2.8K
14:54 38.61 38.64 38.61 38.64 6.2K
14:55 38.65 38.65 38.65 38.65 2.8K
14:56 38.65 38.66 38.64 38.66 2.5K
14:57 38.66 38.66 38.63 38.66 2.4K
14:58 38.63 38.63 38.63 38.63 1.7K
14:59 38.60 38.61 38.60 38.61 1.6K
15:00 38.62 38.64 38.61 38.64 3.5K
15:01 38.64 38.66 38.64 38.66 2.1K
15:02 38.67 38.70 38.67 38.70 2.4K
15:03 38.70 38.70 38.70 38.70 1.5K
15:04 38.71 38.73 38.71 38.73 6.0K
15:05 38.75 38.77 38.75 38.77 2.6K
15:06 38.77 38.77 38.77 38.77 0.5K
15:07 38.75 38.75 38.73 38.73 6.1K
15:08 38.70 38.71 38.69 38.69 1.9K
15:09 38.65 38.65 38.62 38.62 2.2K
15:10 38.65 38.68 38.65 38.68 4.3K
15:11 38.69 38.69 38.69 38.69 1.4K
15:12 38.70 38.70 38.70 38.70 1.9K
15:13 38.72 38.72 38.70 38.70 7.4K
15:14 38.70 38.70 38.63 38.66 4.7K
15:15 38.68 38.70 38.66 38.70 4.6K
15:16 38.71 38.71 38.68 38.68 3.2K
15:17 38.71 38.71 38.71 38.71 1.9K
15:18 38.69 38.69 38.67 38.67 2.9K
15:19 38.70 38.70 38.68 38.67 2.1K
15:20 38.70 38.70 38.70 38.70 2.5K
15:21 38.67 38.67 38.65 38.66 4.2K
15:22 38.68 38.68 38.68 38.68 2.4K
15:23 38.68 38.68 38.68 38.68 0.8K
15:24 38.70 38.70 38.70 38.70 2.6K
15:25 38.69 38.69 38.67 38.67 6.2K
15:26 38.70 38.70 38.70 38.70 3.5K
15:27 38.69 38.69 38.69 38.69 4.4K
15:28 38.66 38.66 38.64 38.64 2.6K
15:29 38.64 38.64 38.61 38.63 2.5K
15:30 38.63 38.63 38.61 38.63 2.4K
15:31 38.63 38.68 38.63 38.68 7.1K
15:32 38.70 38.73 38.70 38.73 2.7K
15:33 38.71 38.72 38.70 38.70 4.9K
15:34 38.70 38.72 38.70 38.72 1.3K
15:35 38.72 38.72 38.70 38.70 5.6K
15:36 38.70 38.71 38.70 38.71 3.0K
15:37 38.71 38.71 38.70 38.70 5.4K
15:38 38.70 38.70 38.69 38.69 2.7K
15:39 38.69 38.71 38.69 38.71 3.5K
15:40 38.72 38.72 38.71 38.71 2.9K
15:41 38.71 38.71 38.68 38.69 4.6K
15:42 38.69 38.69 38.67 38.69 6.0K
15:43 38.69 38.71 38.69 38.70 3.4K
15:44 38.70 38.71 38.70 38.71 2.6K
15:45 38.71 38.71 38.64 38.65 10.7K
15:46 38.65 38.65 38.63 38.64 6.1K
15:47 38.65 38.67 38.65 38.67 5.1K
15:48 38.67 38.68 38.67 38.68 13.2K
15:49 38.68 38.68 38.65 38.65 11.5K
15:50 38.66 38.66 38.63 38.63 14.5K
15:51 38.63 38.63 38.60 38.62 10.7K
15:52 38.62 38.62 38.59 38.61 12.7K
15:53 38.61 38.62 38.61 38.62 6.3K
15:54 38.62 38.62 38.59 38.59 17.3K
15:55 38.61 38.61 38.57 38.58 21.0K
15:56 38.59 38.59 38.56 38.58 29.2K
15:57 38.58 38.58 38.57 38.57 26.5K
15:58 38.57 38.60 38.57 38.61 62.5K
15:59 38.61 38.62 38.53 38.57 266.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available