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 38.65 38.65 38.65 38.65 8.9K
09:31 38.63 38.63 38.63 38.63 1.5K
09:32 38.78 38.81 38.78 38.81 1.2K
09:33 38.89 38.89 38.81 38.81 2.6K
09:34 38.81 38.83 38.81 38.83 1.7K
09:35 38.90 38.90 38.90 38.90 0.5K
09:37 38.87 38.87 38.87 38.87 12.1K
09:38 38.81 38.81 38.81 38.81 1.7K
09:40 38.81 38.85 38.81 38.85 0.8K
09:43 38.94 38.96 38.94 38.96 0.9K
09:44 38.81 38.92 38.81 38.81 3.9K
09:46 38.69 38.71 38.69 38.71 0.9K
09:47 38.75 38.80 38.75 38.80 3.2K
09:48 38.73 38.73 38.73 38.73 0.8K
09:50 38.80 38.80 38.80 38.80 0.6K
09:52 38.81 38.81 38.81 38.81 0.4K
09:53 38.80 38.80 38.80 38.80 0.9K
09:54 38.79 38.79 38.70 38.70 0.8K
09:55 38.76 38.76 38.69 38.69 0.3K
09:56 38.69 38.69 38.69 38.69 0.2K
09:57 38.65 38.65 38.61 38.65 2.9K
10:00 38.63 38.65 38.60 38.60 0.6K
10:01 38.62 38.62 38.61 38.61 0.9K
10:02 38.62 38.67 38.62 38.62 1.1K
10:03 38.58 38.58 38.58 38.58 0.2K
10:04 38.67 38.67 38.50 38.49 3.4K
10:05 38.49 38.52 38.49 38.49 1.0K
10:06 38.53 38.53 38.53 38.53 1.9K
10:07 38.50 38.50 38.45 38.45 16.4K
10:08 38.48 38.50 38.48 38.50 1.5K
10:10 38.50 38.50 38.50 38.50 0.3K
10:11 38.43 38.44 38.43 38.44 2.9K
10:12 38.40 38.40 38.40 38.40 0.8K
10:13 38.39 38.45 38.39 38.45 2.3K
10:14 38.41 38.41 38.41 38.41 0.2K
10:15 38.44 38.44 38.44 38.44 0.8K
10:17 38.49 38.49 38.48 38.48 0.4K
10:18 38.52 38.52 38.52 38.52 0.9K
10:19 38.54 38.54 38.52 38.52 0.5K
10:20 38.52 38.52 38.52 38.52 0.1K
10:21 38.52 38.52 38.52 38.52 0.4K
10:22 38.51 38.51 38.47 38.47 1.8K
10:23 38.51 38.51 38.51 38.51 1.8K
10:24 38.51 38.51 38.51 38.51 0.1K
10:25 38.51 38.51 38.51 38.51 0.9K
10:26 38.50 38.50 38.50 38.50 2.4K
10:27 38.52 38.53 38.52 38.53 0.7K
10:28 38.52 38.52 38.52 38.52 0.5K
10:29 38.51 38.51 38.45 38.45 2.8K
10:30 38.44 38.50 38.44 38.49 5.2K
10:32 38.50 38.55 38.50 38.55 2.4K
10:33 38.58 38.62 38.58 38.62 9.9K
10:34 38.59 38.59 38.59 38.59 2.0K
10:35 38.59 38.59 38.59 38.59 0.9K
10:36 38.59 38.59 38.59 38.59 1.9K
10:37 38.59 38.59 38.59 38.59 1.1K
10:38 38.51 38.53 38.51 38.53 3.8K
10:39 38.53 38.53 38.53 38.53 0.8K
10:40 38.50 38.50 38.50 38.50 1.5K
10:41 38.49 38.49 38.48 38.48 0.3K
10:42 38.47 38.50 38.47 38.50 0.7K
10:43 38.46 38.46 38.46 38.46 1.7K
10:45 38.44 38.47 38.44 38.47 1.0K
10:46 38.43 38.44 38.43 38.42 2.1K
10:47 38.42 38.44 38.42 38.44 1.6K
10:48 38.48 38.48 38.48 38.48 0.8K
10:50 38.48 38.49 38.48 38.49 0.7K
10:51 38.47 38.47 38.47 38.47 1.6K
10:52 38.49 38.49 38.48 38.48 0.5K
10:53 38.48 38.48 38.47 38.48 0.6K
10:54 38.45 38.45 38.45 38.45 1.1K
10:55 38.46 38.46 38.46 38.46 2.7K
10:57 38.46 38.46 38.46 38.46 0.7K
10:58 38.43 38.45 38.43 38.45 1.6K
11:00 38.44 38.44 38.44 38.44 0.2K
11:01 38.45 38.49 38.45 38.49 1.0K
11:02 38.49 38.49 38.48 38.48 1.0K
11:03 38.50 38.50 38.50 38.50 0.9K
11:05 38.52 38.52 38.52 38.52 0.4K
11:06 38.53 38.53 38.53 38.53 1.5K
11:07 38.53 38.59 38.53 38.59 1.7K
11:08 38.52 38.56 38.52 38.56 2.1K
11:09 38.54 38.54 38.54 38.53 1.0K
11:10 38.52 38.52 38.52 38.52 0.3K
11:11 38.51 38.51 38.49 38.49 4.3K
11:12 38.48 38.48 38.46 38.46 1.3K
11:13 38.48 38.49 38.48 38.49 0.9K
11:14 38.48 38.48 38.48 38.48 0.3K
11:15 38.48 38.50 38.48 38.48 0.7K
11:17 38.51 38.51 38.51 38.51 1.3K
11:19 38.49 38.49 38.49 38.49 0.1K
11:20 38.50 38.50 38.50 38.49 0.5K
11:21 38.51 38.51 38.48 38.48 7.7K
11:22 38.48 38.48 38.44 38.44 9.3K
11:23 38.48 38.48 38.48 38.48 1.5K
11:24 38.49 38.49 38.49 38.49 0.2K
11:25 38.45 38.45 38.45 38.45 0.8K
11:26 38.44 38.45 38.43 38.45 1.3K
11:27 38.48 38.48 38.48 38.48 3.6K
11:28 38.48 38.48 38.47 38.47 0.5K
11:29 38.47 38.50 38.47 38.50 1.9K
11:31 38.49 38.49 38.49 38.49 0.4K
11:32 38.48 38.48 38.48 38.48 2.0K
11:33 38.51 38.51 38.51 38.51 1.1K
11:34 38.58 38.58 38.55 38.55 1.3K
11:36 38.57 38.57 38.56 38.56 1.1K
11:38 38.55 38.55 38.53 38.53 1.3K
11:39 38.55 38.55 38.52 38.52 4.5K
11:43 38.50 38.50 38.49 38.49 1.2K
11:44 38.50 38.50 38.50 38.49 0.9K
11:45 38.50 38.51 38.50 38.51 3.6K
11:47 38.48 38.48 38.48 38.48 0.1K
11:48 38.48 38.48 38.48 38.48 7.5K
11:51 38.47 38.47 38.47 38.47 2.0K
11:52 38.47 38.47 38.47 38.47 5.0K
11:54 38.50 38.50 38.50 38.50 1.3K
11:55 38.52 38.52 38.52 38.52 1.0K
11:57 38.48 38.48 38.48 38.48 6.0K
11:58 38.46 38.49 38.46 38.46 15.6K
11:59 38.46 38.46 38.46 38.46 1.0K
12:01 38.45 38.45 38.45 38.45 71.1K
12:03 38.45 38.45 38.45 38.45 1.4K
12:05 38.44 38.44 38.39 38.39 8.2K
12:06 38.40 38.40 38.39 38.40 12.7K
12:07 38.42 38.42 38.41 38.41 0.7K
12:08 38.46 38.49 38.46 38.49 7.8K
12:09 38.49 38.49 38.49 38.49 2.7K
12:11 38.48 38.48 38.48 38.48 11.9K
12:12 38.46 38.46 38.46 38.46 10.3K
12:14 38.48 38.51 38.48 38.51 12.7K
12:15 38.48 38.49 38.48 38.49 1.3K
12:16 38.50 38.51 38.47 38.51 28.0K
12:17 38.51 38.51 38.50 38.50 16.5K
12:19 38.52 38.52 38.52 38.52 1.3K
12:20 38.52 38.52 38.52 38.52 2.9K
12:22 38.52 38.54 38.52 38.54 1.8K
12:23 38.55 38.55 38.54 38.54 0.3K
12:24 38.51 38.51 38.51 38.51 2.6K
12:25 38.50 38.50 38.50 38.50 0.8K
12:27 38.50 38.51 38.50 38.51 2.2K
12:29 38.53 38.53 38.53 38.53 1.7K
12:31 38.53 38.53 38.53 38.53 0.2K
12:32 38.53 38.53 38.53 38.53 0.6K
12:33 38.53 38.53 38.53 38.53 3.0K
12:34 38.52 38.52 38.52 38.52 0.5K
12:35 38.51 38.51 38.51 38.51 0.9K
12:36 38.51 38.51 38.49 38.49 3.8K
12:37 38.48 38.48 38.48 38.48 0.7K
12:38 38.46 38.46 38.42 38.42 9.8K
12:39 38.37 38.37 38.37 38.37 5.5K
12:41 38.39 38.39 38.39 38.39 0.6K
12:42 38.38 38.38 38.36 38.37 5.9K
12:43 38.36 38.42 38.36 38.42 5.0K
12:44 38.42 38.42 38.38 38.40 2.0K
12:45 38.40 38.45 38.40 38.45 1.1K
12:46 38.41 38.41 38.41 38.41 2.4K
12:49 38.39 38.39 38.39 38.39 0.2K
12:50 38.40 38.40 38.40 38.40 0.5K
12:51 38.40 38.40 38.40 38.40 0.4K
12:52 38.39 38.39 38.38 38.38 2.6K
12:53 38.40 38.40 38.40 38.40 1.0K
12:54 38.40 38.40 38.40 38.40 5.1K
12:55 38.36 38.36 38.34 38.34 1.7K
12:56 38.33 38.33 38.27 38.27 1.7K
12:57 38.27 38.28 38.27 38.28 2.9K
12:58 38.29 38.29 38.25 38.25 1.6K
12:59 38.28 38.30 38.28 38.30 8.3K
13:00 38.25 38.26 38.25 38.26 1.2K
13:01 38.26 38.26 38.25 38.25 0.5K
13:02 38.21 38.27 38.21 38.24 17.1K
13:03 38.22 38.22 38.19 38.19 3.4K
13:04 38.20 38.24 38.20 38.24 50.8K
13:05 38.20 38.20 38.17 38.17 1.5K
13:06 38.15 38.16 38.15 38.16 2.3K
13:07 38.22 38.25 38.22 38.23 1.6K
13:09 38.22 38.24 38.22 38.22 10.1K
13:10 38.24 38.27 38.24 38.25 16.0K
13:11 38.20 38.23 38.20 38.23 2.2K
13:12 38.23 38.23 38.23 38.23 1.2K
13:13 38.19 38.19 38.10 38.10 4.4K
13:16 38.20 38.20 38.20 38.20 0.6K
13:17 38.22 38.23 38.22 38.23 5.2K
13:18 38.23 38.23 38.19 38.19 2.5K
13:19 38.18 38.20 38.18 38.20 0.6K
13:20 38.21 38.24 38.20 38.20 8.9K
13:21 38.19 38.20 38.19 38.20 4.1K
13:22 38.20 38.20 38.20 38.20 1.3K
13:23 38.20 38.20 38.20 38.20 0.3K
13:24 38.20 38.20 38.18 38.20 1.2K
13:25 38.18 38.19 38.18 38.18 9.8K
13:27 38.20 38.20 38.20 38.20 2.0K
13:28 38.15 38.15 38.14 38.14 4.0K
13:29 38.15 38.15 38.15 38.15 0.3K
13:30 38.15 38.15 38.15 38.15 1.3K
13:31 38.21 38.21 38.20 38.21 3.1K
13:32 38.18 38.18 38.18 38.18 12.5K
13:33 38.19 38.19 38.19 38.19 1.9K
13:35 38.21 38.21 38.20 38.20 1.8K
13:36 38.19 38.21 38.18 38.21 10.3K
13:37 38.20 38.20 38.20 38.20 1.0K
13:38 38.24 38.24 38.24 38.24 0.7K
13:40 38.25 38.25 38.23 38.23 1.1K
13:41 38.21 38.21 38.18 38.18 1.5K
13:43 38.21 38.21 38.21 38.21 0.5K
13:44 38.18 38.20 38.18 38.20 3.1K
13:45 38.20 38.20 38.20 38.20 0.4K
13:46 38.18 38.18 38.18 38.18 3.8K
13:47 38.18 38.18 38.18 38.18 0.2K
13:48 38.18 38.21 38.17 38.20 24.7K
13:49 38.20 38.21 38.18 38.20 14.6K
13:50 38.14 38.14 38.13 38.13 1.3K
13:51 38.13 38.13 38.13 38.13 1.7K
13:53 38.14 38.14 38.14 38.14 3.3K
13:54 38.16 38.16 38.15 38.15 1.3K
13:55 38.15 38.15 38.15 38.15 1.1K
13:56 38.17 38.19 38.17 38.19 0.6K
13:57 38.17 38.17 38.17 38.17 0.5K
13:58 38.15 38.17 38.15 38.17 2.2K
13:59 38.15 38.15 38.15 38.15 10.0K
14:00 38.13 38.13 38.13 38.13 2.3K
14:01 38.11 38.11 38.11 38.11 2.8K
14:02 38.09 38.09 38.07 38.07 9.1K
14:03 38.07 38.07 38.05 38.05 1.2K
14:04 38.05 38.05 38.05 38.05 2.2K
14:06 38.07 38.07 38.07 38.07 0.1K
14:07 38.08 38.08 38.08 38.08 0.5K
14:08 38.09 38.11 38.08 38.11 2.8K
14:09 38.07 38.07 38.07 38.07 4.2K
14:10 38.03 38.03 38.03 38.04 3.3K
14:11 38.04 38.04 38.04 38.04 1.6K
14:12 38.04 38.04 38.02 38.03 2.0K
14:13 38.04 38.04 38.01 38.01 1.9K
14:14 38.00 38.00 37.99 37.99 6.6K
14:15 38.00 38.00 38.00 37.99 0.8K
14:16 37.97 37.97 37.97 37.97 0.9K
14:18 37.95 37.96 37.95 37.96 2.4K
14:19 37.95 37.95 37.95 37.95 6.6K
14:20 37.94 37.94 37.94 37.94 1.6K
14:21 37.95 37.95 37.95 37.95 0.1K
14:22 37.95 37.97 37.95 37.97 2.3K
14:23 37.98 37.98 37.95 37.95 2.1K
14:24 37.95 37.95 37.95 37.95 0.9K
14:26 37.93 37.93 37.92 37.92 2.1K
14:27 37.88 37.89 37.88 37.89 1.2K
14:28 37.92 37.92 37.90 37.90 1.2K
14:30 37.93 37.93 37.91 37.91 0.5K
14:31 37.91 37.91 37.89 37.89 1.8K
14:33 37.88 37.88 37.88 37.88 1.7K
14:34 37.89 37.89 37.89 37.89 1.8K
14:36 37.95 37.95 37.95 37.95 0.5K
14:37 37.97 37.97 37.97 37.97 0.9K
14:38 37.92 37.94 37.89 37.89 5.2K
14:39 37.91 37.91 37.90 37.91 2.3K
14:40 37.93 37.93 37.93 37.92 0.7K
14:41 37.91 37.94 37.91 37.94 3.1K
14:42 37.96 37.96 37.96 37.96 0.8K
14:43 37.94 37.94 37.94 37.94 0.3K
14:44 37.96 37.96 37.91 37.92 8.5K
14:48 37.93 37.93 37.93 37.93 2.6K
14:49 37.91 37.91 37.91 37.91 0.4K
14:50 37.92 37.92 37.90 37.91 2.5K
14:51 37.92 37.93 37.92 37.93 2.5K
14:52 37.92 37.92 37.92 37.92 0.3K
14:53 37.91 37.93 37.91 37.93 1.8K
14:55 37.92 37.92 37.92 37.92 0.3K
14:56 37.89 37.89 37.89 37.89 3.9K
14:57 37.92 37.93 37.92 37.92 1.4K
14:58 37.93 37.93 37.93 37.93 0.9K
14:59 37.92 37.95 37.92 37.95 0.9K
15:00 37.93 37.95 37.93 37.95 1.1K
15:01 37.97 38.00 37.97 37.98 1.0K
15:02 37.96 37.96 37.95 37.96 2.5K
15:03 37.95 37.95 37.95 37.95 1.7K
15:04 37.98 37.98 37.98 37.98 3.2K
15:06 37.97 37.97 37.96 37.96 1.6K
15:07 37.98 37.98 37.98 37.98 0.6K
15:08 37.97 37.97 37.97 37.97 2.0K
15:09 38.01 38.01 37.99 37.99 0.3K
15:10 37.96 37.96 37.95 37.95 3.7K
15:11 37.95 37.95 37.95 37.95 1.4K
15:13 37.95 37.97 37.95 37.97 0.3K
15:14 37.96 37.97 37.96 37.96 1.4K
15:15 37.96 37.96 37.96 37.96 1.0K
15:16 37.94 37.94 37.94 37.94 2.2K
15:17 37.93 37.93 37.89 37.89 3.9K
15:19 37.92 37.92 37.92 37.92 0.2K
15:20 37.92 37.92 37.92 37.92 0.2K
15:21 37.96 37.97 37.96 37.97 2.0K
15:22 37.98 37.98 37.96 37.96 2.9K
15:23 37.98 37.99 37.98 37.99 1.5K
15:24 38.00 38.00 38.00 38.00 0.7K
15:25 37.99 37.99 37.97 37.97 2.6K
15:26 37.96 37.96 37.96 37.96 0.5K
15:27 37.96 38.00 37.96 38.00 3.1K
15:28 38.04 38.04 38.04 38.04 0.4K
15:29 38.02 38.04 38.02 38.04 0.8K
15:30 38.04 38.04 38.02 38.02 3.0K
15:31 38.07 38.07 38.03 38.03 5.2K
15:33 38.03 38.03 38.02 38.03 2.2K
15:34 38.03 38.06 38.03 38.06 1.6K
15:35 38.06 38.09 38.06 38.09 1.9K
15:36 38.12 38.12 38.12 38.12 0.6K
15:37 38.10 38.10 38.06 38.06 6.8K
15:38 38.04 38.07 38.03 38.07 7.9K
15:39 38.04 38.04 38.04 38.04 0.7K
15:40 38.03 38.03 38.01 38.01 2.3K
15:41 38.01 38.01 38.00 38.00 2.2K
15:42 38.06 38.07 38.02 38.02 12.7K
15:43 38.01 38.01 38.01 38.01 2.8K
15:45 38.05 38.05 38.05 38.05 1.6K
15:46 38.03 38.03 38.00 38.00 4.6K
15:47 38.01 38.04 38.01 38.03 2.3K
15:48 38.04 38.04 38.01 38.01 4.5K
15:49 38.03 38.03 38.02 38.02 2.3K
15:50 38.02 38.07 38.02 38.07 6.2K
15:51 38.08 38.09 38.08 38.09 2.9K
15:52 38.08 38.08 38.04 38.04 9.2K
15:53 38.02 38.02 38.02 38.02 3.1K
15:54 38.03 38.05 38.03 38.04 8.0K
15:55 38.03 38.04 38.01 38.03 10.3K
15:56 38.04 38.05 38.02 38.02 20.7K
15:57 38.01 38.06 38.01 38.05 16.7K
15:58 38.05 38.08 38.04 38.08 56.4K
15:59 38.08 38.09 38.00 38.03 360.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available