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 38.49 38.54 38.35 38.54 20.0K
09:31 38.54 38.56 38.54 38.53 2.4K
09:32 38.62 38.63 38.62 38.63 5.6K
09:33 38.62 38.62 38.57 38.57 1.0K
09:34 38.59 38.59 38.59 38.59 0.2K
09:35 38.51 38.52 38.51 38.52 1.1K
09:36 38.61 38.61 38.61 38.61 0.6K
09:37 38.58 38.58 38.58 38.58 0.3K
09:38 38.53 38.53 38.51 38.51 1.3K
09:40 38.50 38.63 38.50 38.63 2.4K
09:41 38.63 38.63 38.62 38.62 0.9K
09:44 38.63 38.63 38.63 38.63 0.3K
09:45 38.64 38.67 38.61 38.61 3.7K
09:46 38.64 38.64 38.64 38.64 1.0K
09:47 38.57 38.57 38.57 38.57 0.8K
09:48 38.52 38.52 38.52 38.52 0.2K
09:49 38.59 38.75 38.59 38.75 14.5K
09:50 38.75 38.78 38.75 38.78 1.7K
09:51 38.68 38.71 38.68 38.69 5.9K
09:52 38.70 38.70 38.70 38.70 0.5K
09:53 38.70 38.70 38.68 38.68 1.1K
09:54 38.68 38.68 38.68 38.68 4.8K
09:55 38.68 38.68 38.68 38.67 5.8K
09:56 38.67 38.68 38.67 38.68 1.0K
09:57 38.67 38.67 38.67 38.67 0.6K
09:58 38.68 38.68 38.68 38.68 0.6K
09:59 38.68 38.68 38.61 38.61 4.0K
10:00 38.62 38.62 38.62 38.62 1.6K
10:01 38.62 38.65 38.62 38.65 1.0K
10:02 38.62 38.65 38.62 38.63 3.7K
10:03 38.63 38.63 38.63 38.63 0.4K
10:04 38.63 38.63 38.55 38.55 2.7K
10:05 38.55 38.55 38.55 38.55 1.4K
10:06 38.55 38.56 38.55 38.56 0.5K
10:07 38.56 38.56 38.50 38.52 5.7K
10:08 38.53 38.60 38.53 38.60 4.3K
10:09 38.62 38.63 38.61 38.63 0.8K
10:10 38.59 38.59 38.57 38.57 4.3K
10:11 38.56 38.58 38.56 38.58 10.8K
10:12 38.52 38.54 38.51 38.54 87.9K
10:14 38.49 38.49 38.49 38.49 0.4K
10:15 38.49 38.49 38.49 38.49 0.6K
10:16 38.49 38.49 38.49 38.49 3.0K
10:17 38.49 38.55 38.49 38.51 3.9K
10:18 38.50 38.50 38.50 38.49 0.5K
10:19 38.47 38.55 38.47 38.53 2.1K
10:20 38.54 38.54 38.54 38.53 1.2K
10:23 38.54 38.54 38.49 38.52 4.4K
10:24 38.51 38.51 38.51 38.51 1.2K
10:25 38.51 38.51 38.51 38.51 0.3K
10:26 38.52 38.52 38.52 38.52 0.2K
10:27 38.52 38.52 38.52 38.52 1.0K
10:28 38.52 38.52 38.47 38.51 3.8K
10:29 38.53 38.57 38.53 38.54 1.8K
10:30 38.54 38.54 38.54 38.54 0.4K
10:31 38.54 38.54 38.49 38.49 4.8K
10:32 38.50 38.52 38.50 38.52 2.3K
10:33 38.51 38.52 38.51 38.52 1.2K
10:34 38.52 38.52 38.52 38.52 0.8K
10:35 38.52 38.52 38.52 38.52 0.8K
10:36 38.50 38.50 38.50 38.50 0.1K
10:37 38.53 38.53 38.47 38.47 5.2K
10:39 38.48 38.48 38.47 38.47 1.0K
10:40 38.44 38.44 38.44 38.44 1.8K
10:41 38.42 38.42 38.42 38.42 1.0K
10:42 38.42 38.42 38.42 38.42 0.5K
10:43 38.45 38.45 38.43 38.42 5.5K
10:46 38.42 38.42 38.40 38.40 1.6K
10:47 38.40 38.41 38.40 38.41 1.3K
10:48 38.41 38.41 38.41 38.41 0.9K
10:49 38.42 38.42 38.42 38.42 1.1K
10:50 38.46 38.46 38.44 38.44 4.5K
10:51 38.44 38.44 38.44 38.44 0.7K
10:52 38.42 38.45 38.42 38.45 2.1K
10:53 38.44 38.44 38.43 38.43 2.4K
10:54 38.44 38.44 38.44 38.44 0.4K
10:55 38.43 38.45 38.43 38.45 2.2K
10:56 38.42 38.43 38.42 38.43 1.8K
10:58 38.43 38.43 38.43 38.43 1.4K
10:59 38.40 38.40 38.40 38.40 1.7K
11:00 38.41 38.41 38.40 38.40 2.5K
11:01 38.40 38.41 38.40 38.41 1.8K
11:02 38.41 38.43 38.41 38.43 1.3K
11:03 38.44 38.44 38.41 38.41 4.6K
11:06 38.40 38.40 38.40 38.40 1.4K
11:07 38.40 38.40 38.40 38.40 0.5K
11:08 38.40 38.40 38.40 38.40 1.2K
11:09 38.40 38.40 38.40 38.40 1.0K
11:10 38.40 38.40 38.40 38.40 1.7K
11:11 38.39 38.39 38.39 38.39 0.5K
11:13 38.40 38.43 38.40 38.43 1.9K
11:14 38.43 38.43 38.43 38.42 2.9K
11:15 38.42 38.42 38.40 38.40 3.4K
11:16 38.43 38.43 38.43 38.42 1.2K
11:17 38.45 38.46 38.45 38.46 3.3K
11:18 38.47 38.47 38.45 38.45 2.0K
11:19 38.46 38.46 38.43 38.43 1.6K
11:20 38.43 38.46 38.43 38.46 1.3K
11:21 38.46 38.46 38.45 38.45 2.5K
11:22 38.44 38.45 38.44 38.45 5.1K
11:23 38.44 38.44 38.44 38.44 0.7K
11:24 38.41 38.41 38.41 38.41 0.6K
11:25 38.41 38.41 38.41 38.41 1.0K
11:27 38.42 38.42 38.42 38.42 2.2K
11:28 38.43 38.43 38.39 38.39 5.1K
11:32 38.42 38.42 38.42 38.42 1.0K
11:33 38.42 38.42 38.42 38.42 2.6K
11:35 38.43 38.43 38.42 38.42 2.0K
11:37 38.42 38.42 38.42 38.42 0.2K
11:38 38.41 38.43 38.41 38.43 1.9K
11:39 38.42 38.42 38.42 38.42 2.0K
11:40 38.44 38.44 38.44 38.44 0.7K
11:41 38.45 38.45 38.45 38.45 0.1K
11:42 38.45 38.45 38.43 38.43 2.3K
11:45 38.44 38.44 38.44 38.44 0.4K
11:46 38.44 38.44 38.44 38.44 2.5K
11:47 38.44 38.44 38.44 38.44 0.9K
11:48 38.44 38.44 38.44 38.44 0.9K
11:49 38.44 38.44 38.44 38.44 0.6K
11:50 38.44 38.44 38.42 38.42 2.4K
11:51 38.42 38.42 38.42 38.42 2.7K
11:53 38.40 38.40 38.40 38.40 1.2K
11:54 38.39 38.40 38.39 38.40 1.0K
11:55 38.40 38.40 38.40 38.40 1.2K
11:56 38.39 38.39 38.39 38.39 0.9K
11:57 38.41 38.42 38.41 38.42 2.3K
11:58 38.42 38.42 38.40 38.40 1.0K
11:59 38.40 38.40 38.39 38.39 1.0K
12:00 38.38 38.38 38.38 38.38 0.9K
12:01 38.38 38.38 38.38 38.38 2.8K
12:02 38.39 38.39 38.37 38.37 4.0K
12:04 38.35 38.35 38.35 38.35 1.7K
12:05 38.35 38.35 38.35 38.35 0.5K
12:06 38.36 38.36 38.36 38.36 3.9K
12:07 38.37 38.39 38.37 38.39 2.8K
12:08 38.39 38.39 38.38 38.38 2.8K
12:09 38.37 38.41 38.37 38.40 4.4K
12:10 38.42 38.42 38.42 38.42 0.4K
12:11 38.40 38.40 38.40 38.40 2.0K
12:12 38.38 38.38 38.38 38.38 0.5K
12:13 38.38 38.38 38.38 38.38 0.4K
12:14 38.38 38.38 38.38 38.38 0.4K
12:15 38.37 38.38 38.36 38.36 3.8K
12:17 38.32 38.32 38.32 38.32 0.6K
12:18 38.30 38.30 38.27 38.27 1.0K
12:19 38.29 38.29 38.29 38.29 2.7K
12:20 38.30 38.30 38.30 38.30 1.3K
12:21 38.30 38.30 38.30 38.30 0.6K
12:22 38.31 38.31 38.31 38.31 3.5K
12:23 38.33 38.33 38.25 38.25 6.5K
12:24 38.27 38.30 38.25 38.30 12.5K
12:25 38.31 38.31 38.28 38.28 1.6K
12:27 38.28 38.28 38.27 38.28 0.8K
12:28 38.28 38.28 38.28 38.28 0.5K
12:29 38.26 38.26 38.26 38.26 1.2K
12:30 38.26 38.26 38.26 38.26 0.3K
12:31 38.26 38.26 38.26 38.26 1.1K
12:32 38.26 38.27 38.26 38.27 3.7K
12:33 38.25 38.25 38.25 38.24 1.4K
12:34 38.26 38.26 38.26 38.26 0.5K
12:35 38.25 38.26 38.24 38.26 0.9K
12:36 38.26 38.26 38.26 38.26 1.4K
12:37 38.25 38.26 38.25 38.26 1.5K
12:38 38.26 38.26 38.26 38.26 0.5K
12:39 38.26 38.26 38.25 38.24 2.4K
12:40 38.25 38.25 38.25 38.24 1.7K
12:41 38.25 38.28 38.25 38.28 9.0K
12:42 38.29 38.31 38.29 38.31 1.4K
12:43 38.31 38.31 38.31 38.31 0.9K
12:44 38.31 38.31 38.29 38.29 1.9K
12:45 38.29 38.30 38.29 38.30 2.6K
12:46 38.31 38.31 38.30 38.31 0.8K
12:47 38.29 38.29 38.29 38.29 0.8K
12:48 38.28 38.30 38.27 38.30 16.1K
12:49 38.30 38.30 38.30 38.30 0.5K
12:50 38.31 38.31 38.29 38.29 15.1K
12:53 38.29 38.29 38.29 38.29 0.4K
12:54 38.29 38.29 38.29 38.29 1.0K
12:55 38.29 38.29 38.29 38.29 0.6K
12:56 38.30 38.30 38.30 38.30 1.9K
12:57 38.30 38.30 38.30 38.30 0.9K
12:58 38.30 38.30 38.30 38.30 2.5K
12:59 38.31 38.34 38.31 38.34 8.2K
13:00 38.33 38.33 38.33 38.33 0.8K
13:01 38.31 38.33 38.30 38.32 13.7K
13:02 38.32 38.35 38.32 38.35 16.6K
13:03 38.35 38.35 38.35 38.35 1.8K
13:04 38.35 38.36 38.35 38.36 9.2K
13:05 38.37 38.37 38.36 38.36 6.2K
13:06 38.36 38.36 38.36 38.35 0.6K
13:07 38.34 38.34 38.34 38.34 3.0K
13:10 38.35 38.35 38.35 38.35 3.3K
13:11 38.37 38.37 38.35 38.35 3.7K
13:12 38.35 38.37 38.35 38.35 30.1K
13:13 38.35 38.35 38.34 38.34 19.8K
13:14 38.33 38.34 38.33 38.34 55.8K
13:15 38.35 38.35 38.35 38.35 0.8K
13:16 38.35 38.35 38.33 38.33 5.3K
13:17 38.32 38.33 38.32 38.32 2.3K
13:20 38.32 38.34 38.32 38.34 3.4K
13:21 38.35 38.35 38.35 38.35 1.8K
13:22 38.38 38.39 38.36 38.36 5.2K
13:24 38.36 38.36 38.36 38.36 0.4K
13:25 38.36 38.37 38.36 38.37 6.4K
13:26 38.38 38.38 38.38 38.38 1.4K
13:27 38.39 38.40 38.39 38.40 3.7K
13:28 38.41 38.41 38.40 38.41 10.9K
13:29 38.41 38.41 38.39 38.39 5.8K
13:30 38.38 38.38 38.38 38.38 1.2K
13:31 38.39 38.41 38.39 38.39 6.7K
13:32 38.39 38.39 38.35 38.35 14.2K
13:33 38.34 38.34 38.34 38.34 69.3K
13:34 38.40 38.41 38.40 38.41 4.1K
13:35 38.39 38.40 38.39 38.40 1.3K
13:36 38.40 38.40 38.40 38.40 0.5K
13:37 38.40 38.40 38.39 38.40 2.7K
13:38 38.40 38.40 38.40 38.40 1.1K
13:39 38.39 38.39 38.38 38.38 2.1K
13:40 38.38 38.38 38.38 38.38 1.3K
13:41 38.38 38.39 38.38 38.39 1.4K
13:42 38.40 38.40 38.40 38.40 0.2K
13:43 38.39 38.39 38.39 38.39 1.4K
13:44 38.38 38.39 38.36 38.36 3.7K
13:46 38.36 38.37 38.36 38.37 3.2K
13:47 38.40 38.40 38.38 38.38 2.3K
13:48 38.39 38.39 38.39 38.39 0.9K
13:49 38.39 38.39 38.39 38.39 0.4K
13:50 38.39 38.39 38.39 38.39 0.9K
13:51 38.39 38.39 38.39 38.39 0.7K
13:52 38.39 38.39 38.39 38.39 2.7K
13:54 38.39 38.39 38.39 38.39 0.5K
13:55 38.39 38.39 38.37 38.37 4.2K
13:56 38.37 38.37 38.37 38.37 0.3K
13:57 38.37 38.37 38.37 38.37 0.7K
13:58 38.38 38.38 38.38 38.38 0.5K
13:59 38.38 38.38 38.37 38.37 3.1K
14:01 38.38 38.38 38.38 38.38 3.3K
14:02 38.37 38.37 38.37 38.37 3.6K
14:04 38.36 38.36 38.36 38.36 4.1K
14:05 38.36 38.36 38.36 38.36 0.8K
14:06 38.36 38.37 38.36 38.37 2.2K
14:07 38.38 38.38 38.37 38.37 4.7K
14:08 38.37 38.37 38.37 38.37 0.5K
14:09 38.35 38.36 38.35 38.35 2.0K
14:10 38.35 38.35 38.35 38.35 0.4K
14:11 38.35 38.35 38.35 38.35 0.6K
14:12 38.35 38.35 38.35 38.35 1.0K
14:13 38.35 38.35 38.35 38.35 1.8K
14:14 38.37 38.37 38.37 38.37 2.5K
14:15 38.39 38.39 38.39 38.39 0.2K
14:16 38.39 38.39 38.37 38.38 1.9K
14:17 38.38 38.39 38.38 38.38 2.8K
14:18 38.38 38.38 38.38 38.38 0.5K
14:19 38.38 38.38 38.38 38.38 1.8K
14:20 38.38 38.39 38.38 38.38 3.0K
14:21 38.39 38.39 38.39 38.39 0.6K
14:22 38.39 38.39 38.39 38.39 0.2K
14:23 38.39 38.41 38.39 38.41 4.6K
14:24 38.41 38.41 38.40 38.40 2.7K
14:25 38.40 38.40 38.40 38.40 0.4K
14:26 38.40 38.40 38.40 38.40 1.4K
14:27 38.40 38.40 38.38 38.39 2.7K
14:28 38.39 38.39 38.38 38.38 2.7K
14:30 38.39 38.39 38.39 38.39 0.2K
14:31 38.39 38.39 38.38 38.39 1.8K
14:32 38.40 38.40 38.38 38.38 2.4K
14:33 38.39 38.39 38.39 38.39 0.7K
14:34 38.39 38.40 38.39 38.40 1.9K
14:35 38.38 38.38 38.38 38.38 2.9K
14:36 38.35 38.35 38.35 38.35 4.0K
14:37 38.34 38.34 38.34 38.34 0.3K
14:38 38.35 38.35 38.35 38.35 0.7K
14:40 38.35 38.35 38.33 38.33 5.5K
14:41 38.34 38.34 38.34 38.34 0.3K
14:42 38.34 38.34 38.34 38.34 0.7K
14:43 38.34 38.35 38.34 38.35 1.8K
14:44 38.36 38.36 38.36 38.36 0.5K
14:45 38.35 38.35 38.35 38.35 0.2K
14:46 38.36 38.41 38.36 38.41 7.1K
14:47 38.39 38.41 38.39 38.41 3.6K
14:48 38.41 38.42 38.41 38.42 1.2K
14:49 38.42 38.42 38.42 38.42 1.6K
14:50 38.43 38.43 38.43 38.43 0.3K
14:51 38.43 38.48 38.43 38.47 18.9K
14:52 38.48 38.49 38.48 38.49 18.3K
14:53 38.47 38.47 38.47 38.47 1.6K
14:54 38.45 38.45 38.45 38.45 0.5K
14:55 38.46 38.46 38.44 38.44 5.3K
14:56 38.41 38.41 38.40 38.40 0.9K
14:57 38.41 38.41 38.41 38.41 2.7K
14:58 38.41 38.41 38.40 38.40 3.2K
14:59 38.41 38.42 38.41 38.41 3.2K
15:00 38.43 38.43 38.39 38.39 25.4K
15:01 38.39 38.39 38.38 38.39 22.1K
15:02 38.39 38.42 38.39 38.42 16.6K
15:03 38.42 38.45 38.42 38.45 6.3K
15:04 38.44 38.45 38.44 38.45 5.6K
15:05 38.45 38.46 38.45 38.46 4.1K
15:06 38.49 38.50 38.49 38.50 4.3K
15:07 38.51 38.54 38.50 38.50 15.7K
15:08 38.52 38.52 38.51 38.51 3.0K
15:09 38.53 38.56 38.53 38.56 2.4K
15:10 38.56 38.57 38.55 38.56 6.7K
15:11 38.56 38.56 38.56 38.56 4.4K
15:12 38.59 38.59 38.59 38.59 0.5K
15:13 38.59 38.59 38.56 38.56 11.3K
15:14 38.55 38.57 38.54 38.57 4.9K
15:15 38.58 38.59 38.56 38.56 58.4K
15:16 38.56 38.56 38.53 38.53 4.7K
15:17 38.53 38.54 38.52 38.54 4.0K
15:18 38.53 38.54 38.50 38.54 16.6K
15:19 38.54 38.54 38.52 38.52 6.2K
15:20 38.52 38.53 38.52 38.53 90.7K
15:21 38.55 38.56 38.55 38.56 1.9K
15:22 38.56 38.60 38.56 38.58 9.4K
15:23 38.57 38.57 38.54 38.54 5.1K
15:24 38.53 38.55 38.53 38.53 7.2K
15:25 38.55 38.55 38.55 38.55 4.0K
15:26 38.57 38.57 38.54 38.55 6.3K
15:27 38.55 38.55 38.55 38.55 5.4K
15:28 38.55 38.57 38.55 38.57 6.9K
15:29 38.59 38.59 38.57 38.57 7.8K
15:30 38.57 38.57 38.55 38.55 3.3K
15:31 38.56 38.56 38.55 38.56 4.5K
15:32 38.55 38.55 38.55 38.55 2.4K
15:33 38.55 38.55 38.54 38.55 6.3K
15:34 38.55 38.55 38.54 38.54 5.4K
15:35 38.54 38.54 38.50 38.52 7.7K
15:36 38.51 38.51 38.49 38.49 7.6K
15:37 38.48 38.48 38.48 38.48 2.4K
15:38 38.48 38.48 38.47 38.47 3.2K
15:39 38.47 38.48 38.47 38.48 4.4K
15:40 38.48 38.48 38.45 38.47 10.0K
15:41 38.49 38.49 38.49 38.49 5.0K
15:42 38.51 38.51 38.48 38.48 4.5K
15:43 38.48 38.49 38.48 38.49 6.6K
15:44 38.48 38.50 38.48 38.49 7.6K
15:45 38.48 38.48 38.39 38.41 17.4K
15:46 38.41 38.45 38.41 38.43 21.5K
15:47 38.41 38.47 38.40 38.43 24.5K
15:48 38.43 38.44 38.40 38.40 14.9K
15:49 38.41 38.42 38.38 38.39 12.0K
15:50 38.37 38.51 38.37 38.50 16.3K
15:51 38.45 38.45 38.43 38.44 16.8K
15:52 38.43 38.45 38.43 38.42 16.5K
15:53 38.41 38.44 38.38 38.40 24.2K
15:54 38.40 38.44 38.39 38.43 17.2K
15:55 38.42 38.42 38.29 38.29 28.1K
15:56 38.32 38.33 38.28 38.29 20.1K
15:57 38.45 38.49 38.43 38.44 133.0K
15:58 38.46 38.49 38.46 38.48 39.6K
15:59 38.49 38.51 38.49 38.50 2,784.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available