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 38.21 38.21 38.18 38.18 3.9K
09:31 38.26 38.26 38.26 38.26 1.5K
09:33 38.16 38.16 38.11 38.11 6.1K
09:34 38.23 38.23 38.00 38.00 24.8K
09:35 37.95 37.95 37.95 37.95 2.0K
09:36 37.91 37.91 37.78 37.78 5.2K
09:39 37.83 37.83 37.72 37.77 3.6K
09:40 37.77 37.84 37.77 37.84 1.9K
09:41 37.86 37.95 37.86 37.95 0.8K
09:42 37.88 37.88 37.85 37.85 0.4K
09:43 37.85 37.85 37.85 37.85 0.7K
09:44 37.75 37.76 37.75 37.76 0.3K
09:46 37.85 37.85 37.85 37.85 0.3K
09:47 37.83 37.84 37.83 37.84 9.6K
09:48 37.88 37.88 37.88 37.88 0.7K
09:49 37.88 37.92 37.88 37.92 1.7K
09:51 37.92 37.92 37.92 37.92 5.2K
09:53 37.88 37.89 37.88 37.89 0.8K
09:54 37.86 37.90 37.86 37.90 2.8K
09:55 37.91 37.91 37.88 37.88 8.4K
09:56 37.94 37.94 37.94 37.94 0.5K
09:57 37.92 37.92 37.92 37.92 0.7K
09:58 37.92 37.92 37.92 37.92 0.5K
09:59 37.92 37.92 37.92 37.92 4.9K
10:00 37.90 37.96 37.87 37.96 8.6K
10:01 37.99 38.03 37.99 38.03 1.2K
10:02 37.99 38.02 37.99 38.02 66.5K
10:04 37.99 38.01 37.99 37.99 3.2K
10:05 38.04 38.04 38.04 38.04 1.8K
10:06 38.06 38.06 38.04 38.04 0.6K
10:07 38.03 38.03 38.00 38.00 3.0K
10:08 38.05 38.05 38.05 38.05 0.8K
10:09 38.05 38.05 38.05 38.05 0.7K
10:10 38.09 38.09 38.09 38.09 0.4K
10:11 38.09 38.09 38.05 38.05 0.4K
10:12 38.05 38.06 38.01 38.01 23.1K
10:13 38.06 38.06 38.04 38.04 0.2K
10:14 38.04 38.04 38.00 37.99 3.8K
10:15 38.00 38.00 38.00 37.99 0.8K
10:16 37.99 37.99 37.93 37.93 2.8K
10:17 37.93 37.93 37.93 37.93 6.0K
10:18 37.94 37.94 37.93 37.92 3.9K
10:19 37.87 37.87 37.87 37.87 0.3K
10:20 37.85 37.85 37.85 37.85 0.8K
10:21 37.85 37.91 37.85 37.91 0.8K
10:22 37.92 37.92 37.92 37.92 2.0K
10:26 37.95 37.97 37.95 37.97 2.2K
10:28 37.99 37.99 37.96 37.98 1.0K
10:29 37.94 37.94 37.94 37.94 1.7K
10:30 37.98 37.98 37.98 37.98 1.0K
10:31 37.98 37.98 37.98 37.98 0.1K
10:32 37.98 37.98 37.95 37.95 0.6K
10:33 37.94 37.96 37.94 37.96 1.3K
10:34 37.94 37.95 37.92 37.95 3.4K
10:35 37.92 37.92 37.92 37.92 0.8K
10:37 37.90 37.90 37.90 37.90 12.6K
10:38 37.90 37.90 37.90 37.90 0.9K
10:41 37.88 37.88 37.88 37.88 1.7K
10:43 37.88 37.88 37.88 37.88 0.6K
10:44 37.86 37.86 37.78 37.78 5.9K
10:45 37.76 37.78 37.76 37.78 3.2K
10:47 37.81 37.81 37.78 37.78 18.9K
10:48 37.80 37.85 37.80 37.85 1.6K
10:49 37.85 37.87 37.84 37.84 0.8K
10:50 37.81 37.83 37.81 37.83 0.5K
10:51 37.85 37.86 37.84 37.86 1.4K
10:53 37.85 37.85 37.85 37.85 0.9K
10:54 37.87 37.89 37.87 37.88 0.9K
10:55 37.85 37.90 37.85 37.90 1.0K
10:56 37.88 37.88 37.83 37.83 2.9K
10:57 37.83 37.87 37.83 37.87 2.5K
10:59 37.82 37.82 37.79 37.79 4.0K
11:00 37.83 37.83 37.82 37.82 0.9K
11:01 37.82 37.82 37.82 37.82 0.2K
11:02 37.82 37.82 37.82 37.82 0.4K
11:03 37.82 37.84 37.82 37.84 0.9K
11:04 37.84 37.84 37.84 37.84 0.7K
11:06 37.82 37.82 37.78 37.78 2.4K
11:07 37.75 37.75 37.75 37.75 1.8K
11:10 37.74 37.74 37.71 37.73 1.5K
11:11 37.75 37.75 37.75 37.75 1.8K
11:12 37.71 37.71 37.67 37.67 3.2K
11:13 37.70 37.70 37.68 37.68 0.4K
11:14 37.70 37.70 37.70 37.70 0.6K
11:15 37.70 37.74 37.70 37.74 0.9K
11:17 37.74 37.75 37.74 37.75 0.4K
11:18 37.73 37.74 37.70 37.70 11.6K
11:19 37.67 37.67 37.67 37.67 0.3K
11:20 37.69 37.70 37.69 37.70 1.2K
11:21 37.70 37.70 37.70 37.70 0.1K
11:22 37.70 37.70 37.67 37.67 0.6K
11:23 37.70 37.70 37.66 37.66 3.3K
11:25 37.73 37.73 37.73 37.73 0.5K
11:26 37.72 37.72 37.72 37.72 0.2K
11:27 37.74 37.74 37.72 37.74 0.5K
11:28 37.74 37.76 37.74 37.76 0.7K
11:29 37.76 37.76 37.75 37.74 1.4K
11:30 37.76 37.77 37.76 37.77 1.1K
11:31 37.77 37.78 37.77 37.78 1.5K
11:32 37.78 37.82 37.78 37.82 1.3K
11:33 37.83 37.84 37.83 37.84 0.4K
11:34 37.85 37.85 37.85 37.85 0.5K
11:35 37.84 37.87 37.84 37.87 1.0K
11:36 37.86 37.93 37.86 37.93 2.2K
11:37 37.91 37.92 37.91 37.92 0.5K
11:38 37.96 37.98 37.93 37.93 3.7K
11:39 37.94 37.94 37.94 37.94 0.2K
11:40 37.95 37.95 37.95 37.95 0.7K
11:41 37.89 37.92 37.89 37.92 1.8K
11:42 37.89 37.89 37.89 37.89 0.3K
11:43 37.92 37.92 37.92 37.92 0.7K
11:44 37.92 37.92 37.92 37.92 0.6K
11:45 37.93 37.94 37.93 37.94 1.0K
11:46 37.94 37.94 37.94 37.94 0.1K
11:47 37.92 37.92 37.90 37.91 2.4K
11:48 37.90 37.90 37.90 37.90 0.3K
11:49 37.92 37.92 37.88 37.88 0.9K
11:50 37.92 37.92 37.92 37.92 0.5K
11:52 37.90 37.92 37.90 37.92 0.6K
11:53 37.93 37.93 37.93 37.93 0.2K
11:54 37.94 37.94 37.92 37.92 0.6K
11:55 37.94 37.95 37.94 37.95 0.7K
11:56 37.95 37.95 37.94 37.94 0.5K
11:57 37.95 37.95 37.95 37.95 1.3K
11:58 37.97 37.97 37.97 37.97 0.7K
11:59 37.99 38.00 37.99 37.99 0.5K
12:00 37.99 37.99 37.99 37.99 0.7K
12:01 38.01 38.01 38.01 38.01 0.5K
12:02 38.00 38.01 38.00 38.01 0.4K
12:03 38.03 38.06 38.03 38.06 1.6K
12:04 38.05 38.05 38.05 38.05 0.3K
12:05 38.04 38.06 38.04 38.06 0.4K
12:06 38.05 38.06 38.04 38.04 2.7K
12:07 38.00 38.01 38.00 38.01 3.5K
12:08 38.01 38.06 38.01 38.06 54.2K
12:09 38.05 38.05 38.03 38.03 0.3K
12:10 38.04 38.09 38.04 38.09 3.5K
12:11 38.08 38.10 38.08 38.09 1.3K
12:12 38.09 38.09 38.09 38.09 0.8K
12:14 38.08 38.08 38.08 38.08 0.9K
12:15 38.12 38.14 38.10 38.12 7.5K
12:16 38.12 38.14 38.12 38.12 1.1K
12:17 38.11 38.11 38.11 38.11 0.7K
12:18 38.11 38.19 38.11 38.17 8.9K
12:19 38.21 38.21 38.19 38.19 1.5K
12:20 38.18 38.21 38.18 38.21 6.3K
12:21 38.26 38.26 38.26 38.26 3.4K
12:22 38.26 38.29 38.25 38.25 0.5K
12:23 38.25 38.28 38.20 38.28 0.9K
12:24 38.26 38.26 38.26 38.26 0.7K
12:25 38.26 38.26 38.26 38.26 1.0K
12:26 38.24 38.26 38.24 38.26 8.3K
12:27 38.26 38.26 38.22 38.22 2.1K
12:28 38.23 38.23 38.21 38.21 1.0K
12:29 38.23 38.23 38.23 38.23 0.6K
12:30 38.23 38.23 38.21 38.21 3.7K
12:31 38.23 38.23 38.23 38.23 0.2K
12:32 38.23 38.23 38.23 38.23 0.4K
12:33 38.20 38.20 38.17 38.17 4.8K
12:36 38.14 38.15 38.14 38.15 53.5K
12:37 38.19 38.19 38.19 38.19 0.2K
12:38 38.13 38.13 38.13 38.13 3.8K
12:41 38.11 38.11 38.11 38.11 1.8K
12:42 38.07 38.07 38.07 38.07 0.6K
12:43 38.08 38.08 38.08 38.08 1.0K
12:44 38.05 38.05 38.04 38.04 2.8K
12:48 38.05 38.05 38.05 38.05 2.7K
12:50 37.99 38.02 37.99 38.01 0.5K
12:51 38.01 38.01 38.01 38.01 4.1K
12:52 38.01 38.01 37.97 37.97 2.6K
12:53 37.98 37.98 37.98 37.98 1.0K
12:56 37.95 37.95 37.95 37.95 1.0K
12:57 38.00 38.01 38.00 38.01 1.2K
12:58 37.98 37.98 37.98 37.98 1.3K
12:59 37.99 38.00 37.99 38.00 0.9K
13:00 38.00 38.00 38.00 38.00 0.3K
13:02 37.98 37.99 37.98 37.99 0.4K
13:03 37.99 37.99 37.98 37.99 1.2K
13:04 38.00 38.01 37.99 37.99 0.5K
13:05 37.99 37.99 37.95 37.98 3.2K
13:06 37.95 37.98 37.95 37.98 0.5K
13:07 37.97 37.97 37.97 37.97 0.6K
13:09 37.99 38.01 37.97 38.01 1.0K
13:10 38.00 38.00 38.00 38.00 0.1K
13:11 37.97 37.97 37.97 37.97 0.3K
13:12 38.00 38.00 38.00 38.00 0.3K
13:13 38.01 38.01 38.01 38.01 0.5K
13:14 38.01 38.01 38.01 38.01 1.1K
13:15 38.01 38.01 38.01 38.01 0.4K
13:17 38.06 38.06 38.06 38.06 1.5K
13:19 38.07 38.08 38.05 38.08 2.6K
13:21 38.08 38.08 38.08 38.08 0.4K
13:22 38.08 38.10 38.08 38.10 0.9K
13:23 38.08 38.10 38.08 38.09 0.7K
13:24 38.09 38.09 38.09 38.09 0.3K
13:25 38.09 38.09 38.09 38.09 0.7K
13:26 38.09 38.09 38.09 38.09 0.3K
13:27 38.09 38.11 38.09 38.11 0.3K
13:28 38.09 38.09 38.09 38.09 0.6K
13:29 38.09 38.09 38.05 38.05 5.0K
13:35 38.04 38.04 38.04 38.04 1.3K
13:36 38.05 38.05 38.05 38.05 1.3K
13:38 38.06 38.06 38.06 38.06 0.2K
13:39 38.05 38.05 38.05 38.05 1.0K
13:41 38.08 38.08 38.05 38.05 0.4K
13:42 38.08 38.08 38.08 38.08 0.5K
13:43 38.08 38.08 38.08 38.08 0.9K
13:44 38.08 38.08 38.08 38.08 0.6K
13:45 38.11 38.11 38.09 38.09 0.3K
13:46 38.10 38.14 38.10 38.14 1.2K
13:47 38.14 38.15 38.14 38.15 0.2K
13:48 38.15 38.15 38.12 38.12 2.5K
13:49 38.12 38.12 38.12 38.12 0.7K
13:51 38.12 38.12 38.12 38.12 0.6K
13:53 38.12 38.12 38.12 38.12 0.1K
13:54 38.10 38.10 38.10 38.10 1.9K
13:55 38.10 38.10 38.09 38.09 3.6K
13:58 38.08 38.08 38.08 38.08 0.2K
13:59 38.09 38.09 38.06 38.06 1.8K
14:00 38.07 38.07 38.06 38.06 3.9K
14:02 38.04 38.04 38.04 38.04 0.4K
14:04 38.05 38.06 38.05 38.06 1.3K
14:05 38.07 38.07 38.07 38.07 0.3K
14:06 38.04 38.04 38.02 38.02 2.5K
14:07 37.99 37.99 37.99 37.99 0.3K
14:08 37.97 37.98 37.97 37.98 0.4K
14:09 37.98 37.98 37.98 37.98 1.7K
14:11 37.99 37.99 37.99 37.99 0.8K
14:12 38.00 38.00 38.00 37.99 0.5K
14:13 38.01 38.01 38.01 38.01 0.6K
14:14 38.02 38.02 38.02 38.02 0.2K
14:15 38.02 38.03 38.02 38.03 0.7K
14:16 38.03 38.03 37.97 37.97 4.7K
14:18 38.00 38.00 38.00 37.99 0.1K
14:19 37.97 37.99 37.94 37.96 3.0K
14:20 37.96 37.96 37.96 37.96 0.5K
14:21 37.96 38.01 37.94 38.01 3.3K
14:23 38.02 38.02 38.02 38.02 0.3K
14:24 38.00 38.00 37.99 37.99 1.0K
14:25 38.00 38.00 38.00 38.00 0.6K
14:26 38.01 38.01 38.01 38.01 0.1K
14:27 38.02 38.02 37.97 37.97 4.3K
14:32 37.97 37.97 37.97 37.97 0.6K
14:33 37.97 37.97 37.94 37.94 2.3K
14:34 37.95 37.95 37.95 37.95 0.4K
14:35 37.95 37.95 37.95 37.95 0.6K
14:36 37.95 37.95 37.94 37.95 1.7K
14:37 37.95 37.95 37.95 37.95 0.2K
14:38 37.96 37.96 37.96 37.96 0.8K
14:39 37.97 37.97 37.97 37.97 1.3K
14:40 37.97 37.97 37.97 37.97 0.4K
14:41 37.97 37.98 37.97 37.98 1.1K
14:42 37.98 37.98 37.98 37.98 2.4K
14:43 37.98 37.98 37.98 37.98 1.4K
14:46 37.97 37.97 37.97 37.97 0.9K
14:47 37.98 37.99 37.98 37.99 1.4K
14:48 38.00 38.00 38.00 38.00 1.8K
14:49 38.01 38.01 37.99 37.99 2.3K
14:50 38.00 38.00 38.00 37.99 0.4K
14:52 38.00 38.00 38.00 37.99 0.4K
14:53 38.00 38.00 38.00 37.99 0.3K
14:54 37.98 37.98 37.98 37.98 3.9K
14:55 37.96 37.96 37.96 37.96 0.5K
14:57 37.96 37.96 37.95 37.96 1.6K
14:58 37.96 37.98 37.96 37.98 1.8K
15:00 37.96 37.96 37.96 37.96 0.7K
15:01 37.97 37.97 37.97 37.97 1.6K
15:02 37.95 37.95 37.92 37.94 6.3K
15:03 37.91 37.91 37.91 37.91 2.2K
15:06 37.88 37.88 37.86 37.86 9.0K
15:07 37.85 37.87 37.85 37.87 2.5K
15:08 37.87 37.88 37.87 37.88 0.9K
15:09 37.88 37.88 37.84 37.84 3.8K
15:10 37.83 37.84 37.83 37.84 41.2K
15:11 37.84 37.88 37.84 37.88 2.4K
15:12 37.87 37.88 37.87 37.87 2.4K
15:13 37.92 37.94 37.92 37.94 1.2K
15:14 37.94 37.94 37.94 37.94 1.8K
15:15 37.93 37.93 37.93 37.93 3.4K
15:16 37.93 37.93 37.93 37.93 1.1K
15:17 37.95 37.95 37.93 37.94 3.7K
15:18 37.94 37.97 37.94 37.97 1.2K
15:19 37.97 37.97 37.97 37.97 0.9K
15:20 37.97 37.97 37.95 37.95 2.2K
15:21 37.95 37.95 37.95 37.95 1.4K
15:22 37.95 37.96 37.95 37.96 6.0K
15:23 37.96 37.99 37.96 37.99 1.4K
15:24 37.99 38.00 37.99 37.99 1.1K
15:25 37.97 37.97 37.95 37.95 3.7K
15:26 37.95 37.96 37.95 37.96 2.3K
15:27 37.96 37.98 37.96 37.98 5.1K
15:28 37.99 37.99 37.99 37.99 0.2K
15:29 37.97 37.97 37.96 37.96 3.3K
15:30 37.95 37.95 37.93 37.93 2.5K
15:31 37.92 37.94 37.92 37.94 1.1K
15:32 37.94 37.94 37.94 37.94 2.0K
15:34 37.93 37.94 37.91 37.92 2.6K
15:35 37.93 37.93 37.90 37.91 4.1K
15:36 37.88 37.89 37.88 37.89 4.1K
15:37 37.87 37.87 37.85 37.85 1.1K
15:38 37.85 37.87 37.85 37.87 3.6K
15:39 37.87 37.87 37.86 37.86 2.6K
15:40 37.88 37.89 37.87 37.87 3.8K
15:41 37.86 37.87 37.86 37.87 1.9K
15:42 37.88 37.90 37.88 37.90 1.6K
15:43 37.90 37.90 37.90 37.90 0.6K
15:44 37.89 37.89 37.89 37.89 0.7K
15:45 37.89 37.89 37.87 37.87 6.0K
15:46 37.88 37.88 37.85 37.85 3.2K
15:47 37.86 37.87 37.86 37.87 1.1K
15:48 37.90 37.90 37.89 37.89 3.9K
15:49 37.90 37.90 37.89 37.89 4.3K
15:50 37.89 37.92 37.89 37.92 2.6K
15:51 37.92 37.92 37.90 37.90 3.8K
15:52 37.89 37.89 37.86 37.86 9.2K
15:53 37.86 37.87 37.86 37.87 2.6K
15:54 37.87 37.87 37.84 37.85 6.8K
15:55 37.85 37.86 37.84 37.84 14.3K
15:56 37.85 37.85 37.83 37.83 10.0K
15:57 37.83 37.83 37.81 37.81 14.1K
15:58 37.82 37.83 37.81 37.81 17.5K
15:59 37.82 37.84 37.78 37.78 280.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available