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 37.99 37.99 37.87 37.87 7.1K
09:31 37.88 37.88 37.86 37.86 1.8K
09:32 37.85 37.98 37.82 37.82 10.2K
09:33 37.98 37.98 37.95 37.98 4.4K
09:36 37.86 37.89 37.86 37.89 1.2K
09:37 37.86 37.86 37.81 37.81 76.6K
09:38 37.81 37.81 37.81 37.81 5.1K
09:39 37.81 37.81 37.81 37.81 3.9K
09:40 37.81 37.90 37.81 37.90 5.6K
09:41 37.90 37.95 37.90 37.95 1.7K
09:43 37.97 37.97 37.97 37.97 0.3K
09:45 37.97 38.09 37.97 38.09 28.1K
09:46 38.09 38.09 38.09 38.09 0.2K
09:47 38.23 38.23 38.22 38.22 1.7K
09:48 38.11 38.11 38.11 38.10 3.3K
09:49 38.10 38.10 38.10 38.10 0.9K
09:50 38.13 38.14 38.13 38.14 0.3K
09:51 38.13 38.13 38.13 38.13 1.9K
09:52 38.19 38.20 38.19 38.20 1.5K
09:53 38.20 38.20 38.20 38.20 0.6K
09:55 38.16 38.16 38.16 38.16 0.9K
09:57 38.08 38.08 38.08 38.08 1.2K
09:58 38.09 38.09 38.09 38.09 2.3K
10:00 38.10 38.10 38.10 38.10 1.0K
10:01 38.10 38.18 38.10 38.18 2.0K
10:02 38.14 38.14 38.14 38.14 2.2K
10:03 38.19 38.19 38.15 38.15 9.5K
10:04 38.18 38.19 38.17 38.19 9.2K
10:05 38.19 38.19 38.16 38.16 5.7K
10:06 38.13 38.14 38.13 38.14 1.0K
10:08 38.19 38.19 38.19 38.19 19.2K
10:11 38.23 38.23 38.23 38.23 4.6K
10:14 38.18 38.18 38.18 38.17 2.6K
10:17 38.20 38.20 38.20 38.20 0.5K
10:18 38.20 38.20 38.20 38.20 0.4K
10:19 38.17 38.21 38.17 38.21 2.8K
10:20 38.21 38.21 38.21 38.21 12.6K
10:21 38.21 38.21 38.21 38.21 3.3K
10:22 38.15 38.15 38.15 38.15 0.9K
10:24 38.19 38.19 38.19 38.19 0.6K
10:28 38.15 38.15 38.15 38.15 1.1K
10:29 38.24 38.24 38.23 38.23 5.9K
10:30 38.22 38.30 38.22 38.30 12.6K
10:31 38.34 38.34 38.25 38.25 5.8K
10:32 38.25 38.26 38.25 38.26 13.2K
10:33 38.28 38.28 38.28 38.28 2.7K
10:34 38.28 38.33 38.28 38.33 50.2K
10:35 38.28 38.28 38.28 38.28 29.0K
10:36 38.28 38.28 38.28 38.28 50.2K
10:37 38.35 38.35 38.35 38.35 2.5K
10:39 38.34 38.34 38.29 38.28 3.9K
10:40 38.31 38.31 38.30 38.30 1.0K
10:42 38.34 38.34 38.34 38.34 6.8K
10:45 38.38 38.42 38.38 38.42 1.8K
10:47 38.35 38.35 38.35 38.35 2.6K
10:48 38.34 38.40 38.33 38.40 4.5K
10:52 38.37 38.37 38.34 38.34 1.3K
10:53 38.30 38.30 38.30 38.30 0.2K
10:54 38.32 38.32 38.29 38.28 0.5K
10:55 38.27 38.27 38.25 38.25 1.6K
10:56 38.28 38.28 38.28 38.28 0.5K
10:57 38.27 38.28 38.27 38.28 0.3K
10:58 38.30 38.32 38.30 38.32 1.4K
10:59 38.30 38.30 38.30 38.30 0.4K
11:00 38.29 38.32 38.29 38.32 1.3K
11:01 38.34 38.34 38.32 38.32 0.9K
11:04 38.28 38.28 38.28 38.28 1.3K
11:05 38.27 38.27 38.27 38.27 0.9K
11:08 38.25 38.25 38.25 38.25 0.6K
11:09 38.21 38.24 38.21 38.24 1.2K
11:11 38.25 38.26 38.25 38.26 0.8K
11:14 38.26 38.26 38.26 38.26 1.3K
11:15 38.26 38.26 38.26 38.26 0.2K
11:16 38.26 38.26 38.26 38.26 0.4K
11:17 38.26 38.26 38.26 38.26 1.5K
11:20 38.26 38.26 38.26 38.26 1.1K
11:21 38.27 38.27 38.27 38.27 3.7K
11:22 38.29 38.29 38.29 38.29 0.2K
11:23 38.28 38.28 38.28 38.28 1.3K
11:24 38.28 38.28 38.28 38.28 0.6K
11:26 38.28 38.28 38.28 38.28 0.3K
11:27 38.28 38.28 38.28 38.28 1.4K
11:29 38.23 38.23 38.20 38.21 1.2K
11:30 38.21 38.24 38.21 38.24 2.4K
11:31 38.24 38.27 38.24 38.27 1.2K
11:32 38.27 38.27 38.27 38.27 0.3K
11:34 38.28 38.28 38.28 38.28 0.1K
11:35 38.29 38.29 38.27 38.27 0.5K
11:36 38.29 38.29 38.29 38.29 1.6K
11:37 38.30 38.30 38.30 38.30 5.5K
11:38 38.31 38.31 38.30 38.30 1.2K
11:39 38.30 38.30 38.30 38.30 0.9K
11:40 38.30 38.30 38.30 38.30 0.3K
11:41 38.30 38.31 38.30 38.31 1.1K
11:42 38.31 38.31 38.31 38.31 0.6K
11:43 38.30 38.30 38.30 38.30 2.9K
11:48 38.27 38.28 38.27 38.28 2.2K
11:49 38.30 38.30 38.30 38.30 0.3K
11:50 38.31 38.31 38.28 38.28 0.7K
11:51 38.30 38.31 38.30 38.31 1.1K
11:52 38.31 38.31 38.31 38.31 1.0K
11:53 38.26 38.26 38.26 38.26 1.5K
11:54 38.25 38.25 38.25 38.24 0.4K
11:55 38.18 38.18 38.14 38.14 8.8K
11:56 38.14 38.18 38.14 38.18 2.3K
11:57 38.18 38.18 38.16 38.16 0.8K
11:58 38.16 38.22 38.15 38.20 12.1K
11:59 38.20 38.20 38.20 38.20 0.9K
12:01 38.23 38.23 38.23 38.23 0.3K
12:02 38.22 38.23 38.22 38.23 1.3K
12:03 38.23 38.23 38.23 38.23 0.3K
12:05 38.22 38.22 38.22 38.22 0.6K
12:06 38.22 38.22 38.22 38.22 0.3K
12:07 38.22 38.22 38.22 38.22 1.4K
12:08 38.22 38.22 38.22 38.22 0.5K
12:10 38.21 38.22 38.21 38.22 2.1K
12:12 38.22 38.22 38.22 38.22 0.2K
12:13 38.21 38.21 38.21 38.21 0.7K
12:15 38.19 38.19 38.19 38.19 2.5K
12:17 38.17 38.19 38.17 38.18 30.1K
12:18 38.17 38.17 38.17 38.17 0.2K
12:19 38.16 38.16 38.14 38.14 4.1K
12:20 38.15 38.15 38.15 38.15 0.8K
12:21 38.15 38.15 38.14 38.14 4.7K
12:22 38.14 38.18 38.14 38.17 5.0K
12:23 38.18 38.18 38.18 38.18 6.6K
12:24 38.19 38.20 38.19 38.20 1.1K
12:25 38.19 38.20 38.19 38.20 1.0K
12:26 38.20 38.20 38.20 38.20 5.1K
12:28 38.21 38.23 38.21 38.23 3.9K
12:29 38.22 38.22 38.22 38.22 7.3K
12:30 38.22 38.22 38.22 38.22 4.0K
12:31 38.23 38.23 38.21 38.21 1.6K
12:33 38.21 38.21 38.21 38.21 0.4K
12:34 38.21 38.23 38.21 38.23 8.5K
12:35 38.23 38.23 38.23 38.23 0.3K
12:36 38.23 38.24 38.22 38.24 5.3K
12:37 38.20 38.24 38.20 38.24 50.5K
12:39 38.30 38.31 38.30 38.31 2.0K
12:40 38.31 38.31 38.31 38.31 1.4K
12:43 38.31 38.32 38.31 38.32 2.0K
12:45 38.30 38.30 38.30 38.30 1.5K
12:47 38.28 38.28 38.28 38.28 0.9K
12:48 38.30 38.31 38.30 38.30 1.8K
12:49 38.30 38.30 38.30 38.30 1.0K
12:50 38.30 38.34 38.30 38.31 12.2K
12:51 38.30 38.33 38.30 38.33 22.6K
12:52 38.34 38.34 38.31 38.31 10.4K
12:53 38.32 38.32 38.32 38.32 2.0K
12:54 38.32 38.34 38.32 38.32 9.9K
12:55 38.34 38.34 38.34 38.34 0.5K
12:56 38.29 38.29 38.28 38.28 1.9K
12:57 38.26 38.26 38.26 38.26 0.2K
12:58 38.26 38.28 38.26 38.28 1.5K
12:59 38.28 38.28 38.28 38.28 0.6K
13:00 38.29 38.33 38.29 38.33 13.2K
13:01 38.33 38.36 38.29 38.31 19.9K
13:02 38.34 38.36 38.33 38.35 27.8K
13:04 38.33 38.35 38.27 38.27 2.2K
13:05 38.30 38.30 38.29 38.29 0.9K
13:06 38.32 38.32 38.30 38.30 1.3K
13:09 38.32 38.32 38.32 38.32 2.3K
13:11 38.31 38.31 38.31 38.31 2.2K
13:15 38.28 38.28 38.28 38.28 0.4K
13:16 38.26 38.26 38.25 38.25 1.6K
13:18 38.29 38.29 38.29 38.29 0.2K
13:19 38.29 38.29 38.29 38.29 1.2K
13:22 38.30 38.30 38.30 38.30 0.1K
13:23 38.27 38.27 38.27 38.27 1.9K
13:27 38.30 38.30 38.30 38.30 0.5K
13:29 38.30 38.30 38.30 38.30 0.2K
13:30 38.27 38.29 38.27 38.29 2.6K
13:31 38.29 38.30 38.29 38.30 0.8K
13:32 38.30 38.30 38.30 38.30 0.6K
13:33 38.31 38.31 38.30 38.30 7.0K
13:35 38.31 38.31 38.31 38.31 0.6K
13:36 38.31 38.31 38.31 38.31 0.6K
13:37 38.31 38.32 38.31 38.32 4.1K
13:38 38.37 38.38 38.37 38.38 1.0K
13:39 38.38 38.38 38.36 38.36 2.2K
13:40 38.36 38.39 38.36 38.37 7.5K
13:41 38.39 38.39 38.39 38.39 1.7K
13:42 38.41 38.41 38.41 38.41 0.9K
13:43 38.41 38.48 38.41 38.44 3.3K
13:44 38.45 38.45 38.45 38.45 2.1K
13:46 38.47 38.47 38.47 38.47 0.7K
13:47 38.47 38.47 38.45 38.45 1.0K
13:48 38.47 38.47 38.47 38.47 0.6K
13:49 38.45 38.45 38.45 38.45 1.3K
13:51 38.45 38.47 38.45 38.47 0.8K
13:52 38.43 38.43 38.43 38.43 0.4K
13:53 38.44 38.46 38.44 38.46 0.5K
13:54 38.45 38.49 38.45 38.48 7.6K
13:55 38.48 38.48 38.48 38.48 1.1K
13:57 38.47 38.48 38.47 38.48 2.6K
13:59 38.47 38.47 38.47 38.47 1.4K
14:00 38.46 38.47 38.46 38.47 2.0K
14:01 38.48 38.48 38.48 38.48 1.4K
14:03 38.47 38.47 38.47 38.47 0.3K
14:04 38.47 38.48 38.47 38.48 1.2K
14:05 38.48 38.48 38.48 38.48 0.2K
14:06 38.46 38.46 38.46 38.46 1.6K
14:07 38.45 38.45 38.43 38.43 3.2K
14:10 38.40 38.40 38.40 38.40 0.6K
14:11 38.37 38.38 38.36 38.35 7.6K
14:12 38.42 38.42 38.42 38.42 5.8K
14:15 38.42 38.42 38.42 38.42 0.5K
14:17 38.42 38.42 38.42 38.42 0.5K
14:19 38.42 38.42 38.42 38.42 0.3K
14:20 38.42 38.42 38.42 38.42 0.4K
14:22 38.43 38.43 38.40 38.40 1.0K
14:23 38.40 38.40 38.40 38.40 1.1K
14:24 38.38 38.38 38.38 38.38 0.6K
14:26 38.40 38.40 38.38 38.38 3.1K
14:29 38.38 38.39 38.38 38.39 1.0K
14:30 38.39 38.39 38.39 38.39 0.4K
14:32 38.40 38.40 38.40 38.40 1.7K
14:34 38.39 38.39 38.36 38.36 9.7K
14:35 38.35 38.42 38.35 38.42 57.2K
14:37 38.39 38.39 38.39 38.39 1.2K
14:38 38.40 38.40 38.40 38.40 0.3K
14:39 38.40 38.40 38.40 38.40 0.2K
14:40 38.40 38.40 38.40 38.40 0.5K
14:41 38.41 38.41 38.41 38.41 0.2K
14:42 38.42 38.42 38.42 38.42 0.3K
14:43 38.42 38.42 38.42 38.42 2.4K
14:44 38.40 38.40 38.40 38.40 1.7K
14:45 38.39 38.39 38.39 38.39 1.8K
14:46 38.40 38.40 38.40 38.40 1.2K
14:47 38.41 38.41 38.41 38.41 0.8K
14:48 38.41 38.41 38.41 38.41 1.4K
14:49 38.39 38.39 38.39 38.39 0.2K
14:50 38.39 38.39 38.38 38.39 1.3K
14:51 38.39 38.39 38.39 38.39 1.8K
14:52 38.38 38.40 38.38 38.40 0.9K
14:53 38.40 38.40 38.40 38.40 2.2K
14:54 38.42 38.42 38.42 38.42 0.7K
14:55 38.42 38.42 38.42 38.42 0.3K
14:56 38.40 38.40 38.40 38.40 2.1K
14:57 38.39 38.39 38.39 38.39 1.3K
14:59 38.39 38.39 38.39 38.39 2.0K
15:01 38.39 38.40 38.39 38.40 1.0K
15:02 38.39 38.39 38.39 38.39 1.3K
15:03 38.39 38.39 38.39 38.39 0.8K
15:04 38.39 38.39 38.39 38.39 0.6K
15:06 38.38 38.38 38.37 38.37 2.0K
15:08 38.36 38.36 38.36 38.36 0.3K
15:09 38.35 38.36 38.35 38.36 2.1K
15:11 38.35 38.35 38.34 38.34 0.5K
15:12 38.34 38.34 38.34 38.34 0.6K
15:13 38.34 38.34 38.34 38.34 1.5K
15:15 38.33 38.33 38.33 38.33 2.0K
15:17 38.36 38.36 38.35 38.35 1.3K
15:19 38.35 38.35 38.35 38.35 3.3K
15:22 38.36 38.36 38.36 38.35 1.2K
15:24 38.35 38.35 38.35 38.35 1.3K
15:25 38.34 38.34 38.34 38.34 1.6K
15:26 38.36 38.36 38.36 38.36 0.8K
15:27 38.37 38.37 38.37 38.37 0.6K
15:28 38.37 38.37 38.37 38.37 2.1K
15:29 38.37 38.37 38.37 38.37 0.7K
15:30 38.36 38.36 38.36 38.36 2.0K
15:31 38.38 38.39 38.38 38.39 2.4K
15:32 38.40 38.43 38.40 38.43 2.4K
15:33 38.43 38.43 38.40 38.40 5.6K
15:34 38.39 38.39 38.39 38.39 1.4K
15:35 38.39 38.39 38.37 38.37 3.2K
15:36 38.38 38.38 38.38 38.38 0.9K
15:37 38.37 38.37 38.36 38.36 2.0K
15:38 38.35 38.35 38.35 38.36 1.0K
15:39 38.34 38.34 38.32 38.33 2.5K
15:40 38.31 38.32 38.31 38.32 3.2K
15:41 38.28 38.28 38.28 38.28 0.5K
15:42 38.28 38.28 38.27 38.27 4.0K
15:43 38.31 38.31 38.31 38.31 0.3K
15:44 38.31 38.33 38.31 38.31 1.6K
15:45 38.31 38.31 38.28 38.28 4.0K
15:46 38.24 38.24 38.23 38.23 2.4K
15:47 38.22 38.24 38.22 38.24 3.5K
15:48 38.24 38.24 38.24 38.24 0.9K
15:49 38.25 38.28 38.25 38.28 3.9K
15:50 38.26 38.26 38.21 38.22 5.4K
15:51 38.21 38.21 38.20 38.20 1.7K
15:52 38.20 38.20 38.20 38.20 6.1K
15:53 38.19 38.19 38.19 38.19 0.8K
15:54 38.19 38.21 38.18 38.18 6.0K
15:55 38.18 38.21 38.16 38.19 12.1K
15:56 38.19 38.19 38.18 38.18 11.1K
15:57 38.20 38.23 38.20 38.22 12.8K
15:58 38.21 38.22 38.20 38.20 23.8K
15:59 38.19 38.22 38.18 38.22 124.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available