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 38.77 38.77 38.77 38.77 6.6K
09:31 38.79 38.79 38.79 38.78 2.5K
09:33 38.67 38.67 38.67 38.67 0.3K
09:34 38.63 38.99 38.63 38.99 0.3K
09:35 38.62 38.62 38.62 38.62 0.1K
09:36 38.64 38.68 38.63 38.63 1.7K
09:39 38.64 38.64 38.64 38.64 1.6K
09:41 38.62 38.62 38.62 38.62 0.3K
09:42 38.62 38.62 38.56 38.56 1.1K
09:43 38.57 38.57 38.57 38.57 0.2K
09:44 38.63 38.63 38.56 38.56 0.6K
09:45 38.60 38.60 38.60 38.61 1.2K
09:46 38.60 38.60 38.59 38.59 1.2K
09:47 38.57 38.57 38.57 38.57 0.3K
09:48 38.59 38.60 38.59 38.60 12.4K
09:49 38.62 38.62 38.62 38.62 1.1K
09:51 38.58 38.58 38.55 38.55 41.2K
09:52 38.50 38.50 38.50 38.50 0.5K
09:53 38.59 38.61 38.59 38.59 1.4K
09:54 38.55 38.55 38.55 38.55 0.3K
09:55 38.59 38.59 38.59 38.59 0.7K
09:56 38.59 38.64 38.59 38.60 33.0K
09:57 38.57 38.69 38.57 38.69 4.4K
09:58 38.71 38.78 38.71 38.78 6.9K
09:59 38.75 38.75 38.73 38.73 1.2K
10:00 38.65 38.72 38.65 38.71 2.8K
10:01 38.72 38.73 38.72 38.73 3.3K
10:02 38.76 38.76 38.76 38.76 0.2K
10:03 38.67 38.67 38.67 38.67 0.3K
10:04 38.73 38.73 38.72 38.73 50.3K
10:05 38.72 38.75 38.70 38.74 3.7K
10:06 38.76 38.77 38.74 38.76 1.1K
10:07 38.77 38.77 38.77 38.77 0.4K
10:08 38.77 38.77 38.74 38.74 1.0K
10:10 38.78 38.86 38.78 38.86 3.1K
10:11 38.83 38.83 38.82 38.82 0.4K
10:12 38.82 38.82 38.79 38.80 3.1K
10:13 38.83 38.83 38.83 38.83 0.5K
10:14 38.83 38.83 38.83 38.83 0.3K
10:15 38.85 38.85 38.85 38.85 0.2K
10:16 38.76 38.76 38.71 38.74 1.4K
10:17 38.71 38.73 38.71 38.73 1.6K
10:18 38.74 38.74 38.74 38.74 2.3K
10:19 38.74 38.79 38.74 38.78 1.6K
10:20 38.81 38.81 38.78 38.81 0.7K
10:21 38.79 38.85 38.79 38.85 1.4K
10:23 38.86 38.86 38.80 38.80 2.0K
10:26 38.84 38.84 38.82 38.82 1.0K
10:28 38.83 38.83 38.83 38.83 1.7K
10:30 38.84 38.84 38.81 38.81 0.5K
10:31 38.84 38.88 38.84 38.88 2.5K
10:32 38.86 38.86 38.83 38.84 1.7K
10:33 38.85 38.90 38.85 38.90 2.2K
10:34 38.90 38.90 38.90 38.90 0.9K
10:35 38.82 38.85 38.82 38.85 1.1K
10:37 38.87 38.87 38.87 38.87 0.5K
10:38 38.84 38.84 38.84 38.84 0.3K
10:39 38.83 38.86 38.83 38.86 0.8K
10:40 38.82 38.87 38.82 38.87 5.0K
10:41 38.87 38.91 38.87 38.91 0.4K
10:42 38.90 38.90 38.90 38.90 0.7K
10:43 38.92 38.92 38.92 38.92 0.8K
10:44 38.88 38.92 38.87 38.92 2.7K
10:45 38.92 38.92 38.92 38.92 0.7K
10:46 38.95 38.95 38.95 38.95 1.5K
10:47 38.96 38.96 38.96 38.96 1.2K
10:48 39.02 39.02 39.02 39.02 1.4K
10:49 39.04 39.05 38.99 38.99 7.2K
10:50 38.99 38.99 38.98 38.98 28.7K
10:51 39.00 39.01 39.00 39.01 2.0K
10:52 39.01 39.02 39.01 39.02 4.0K
10:53 39.00 39.00 38.98 38.98 3.1K
10:54 39.00 39.00 39.00 39.00 0.6K
10:55 39.01 39.01 39.01 39.01 0.6K
10:56 39.02 39.02 39.00 39.02 1.4K
10:57 39.02 39.02 39.02 39.02 1.5K
10:58 38.99 38.99 38.99 38.99 1.1K
10:59 38.97 38.98 38.96 38.97 2.2K
11:00 38.96 39.00 38.96 39.00 1.8K
11:01 39.00 39.01 38.95 38.98 4.3K
11:02 38.96 38.98 38.96 38.98 0.4K
11:03 38.97 39.05 38.97 39.05 1.9K
11:04 39.00 39.05 39.00 39.05 0.5K
11:05 39.05 39.06 39.05 39.06 3.1K
11:06 39.07 39.07 39.07 39.07 1.0K
11:07 39.10 39.12 39.10 39.12 2.9K
11:08 39.12 39.12 39.10 39.10 1.4K
11:10 39.13 39.15 39.13 39.15 2.4K
11:11 39.11 39.11 39.11 39.11 0.7K
11:12 39.15 39.15 39.11 39.11 4.0K
11:13 39.10 39.10 39.09 39.10 3.2K
11:14 39.09 39.09 39.08 39.08 2.6K
11:15 39.09 39.09 39.09 39.09 0.8K
11:16 39.07 39.09 39.07 39.09 0.4K
11:17 39.07 39.08 39.07 39.08 0.9K
11:18 39.09 39.09 39.09 39.09 0.2K
11:19 39.09 39.09 39.09 39.09 0.5K
11:20 39.07 39.08 39.07 39.08 1.6K
11:21 39.08 39.08 39.08 39.08 0.9K
11:22 39.09 39.09 39.09 39.09 0.9K
11:23 39.10 39.14 39.10 39.14 13.4K
11:24 39.16 39.18 39.16 39.16 1.7K
11:25 39.20 39.20 39.15 39.15 2.5K
11:26 39.12 39.12 39.12 39.12 2.4K
11:27 39.10 39.10 39.10 39.10 0.6K
11:28 39.11 39.11 39.11 39.11 1.2K
11:30 39.12 39.12 39.10 39.10 1.1K
11:31 39.06 39.06 38.96 38.96 4.1K
11:32 38.99 39.03 38.99 39.03 15.8K
11:33 39.01 39.01 39.01 39.01 0.3K
11:34 38.99 39.01 38.99 39.01 1.5K
11:35 39.01 39.03 39.01 39.03 0.7K
11:36 39.01 39.01 38.99 38.99 1.3K
11:37 38.99 38.99 38.97 38.97 3.7K
11:38 38.97 38.97 38.97 38.97 0.3K
11:39 38.98 38.98 38.97 38.97 1.0K
11:40 38.97 38.97 38.96 38.97 2.0K
11:41 38.98 38.98 38.96 38.96 3.0K
11:42 38.94 38.94 38.94 38.94 1.0K
11:43 38.94 38.96 38.94 38.96 21.8K
11:44 38.94 38.94 38.93 38.93 3.3K
11:45 38.98 38.98 38.97 38.97 3.2K
11:46 38.96 38.96 38.95 38.95 0.9K
11:47 38.95 38.95 38.94 38.94 0.9K
11:48 38.96 38.97 38.96 38.97 0.8K
11:49 38.96 38.96 38.96 38.96 1.3K
11:50 38.94 38.94 38.94 38.94 2.7K
11:52 38.91 38.91 38.91 38.91 0.4K
11:53 38.91 38.91 38.90 38.91 1.4K
11:54 38.91 38.91 38.90 38.90 26.1K
11:55 38.90 38.90 38.90 38.90 0.3K
11:56 38.89 38.89 38.88 38.89 2.4K
11:57 38.87 38.87 38.86 38.86 3.5K
11:59 38.84 38.84 38.84 38.84 0.7K
12:00 38.84 38.86 38.81 38.81 3.5K
12:01 38.80 38.84 38.80 38.84 2.4K
12:02 38.85 38.85 38.84 38.84 1.9K
12:04 38.85 38.85 38.85 38.85 0.7K
12:05 38.83 38.83 38.78 38.78 11.1K
12:06 38.79 38.79 38.79 38.79 0.6K
12:07 38.79 38.81 38.79 38.80 2.1K
12:08 38.83 38.83 38.80 38.80 2.9K
12:09 38.80 38.81 38.80 38.81 0.5K
12:10 38.83 38.85 38.82 38.82 4.6K
12:11 38.85 38.86 38.83 38.84 5.7K
12:12 38.85 38.86 38.85 38.86 0.5K
12:13 38.86 38.86 38.85 38.85 0.8K
12:14 38.86 38.86 38.82 38.82 2.4K
12:15 38.82 38.82 38.82 38.82 1.9K
12:16 38.82 38.82 38.82 38.82 0.6K
12:17 38.82 38.87 38.80 38.87 2.9K
12:18 38.87 38.87 38.87 38.87 1.5K
12:19 38.88 38.88 38.88 38.88 0.7K
12:20 38.87 38.87 38.87 38.87 0.8K
12:21 38.88 38.88 38.88 38.88 1.3K
12:22 38.86 38.86 38.86 38.86 0.8K
12:23 38.87 38.87 38.85 38.87 20.2K
12:24 38.90 38.90 38.85 38.86 9.0K
12:25 38.82 38.82 38.77 38.81 16.8K
12:26 38.81 38.81 38.81 38.81 2.3K
12:27 38.77 38.77 38.77 38.77 0.7K
12:28 38.77 38.77 38.76 38.76 1.3K
12:29 38.76 38.76 38.76 38.76 1.0K
12:30 38.75 38.75 38.75 38.75 0.8K
12:31 38.77 38.78 38.74 38.78 2.2K
12:32 38.76 38.76 38.76 38.76 0.9K
12:33 38.76 38.76 38.76 38.76 0.7K
12:34 38.76 38.76 38.74 38.76 1.6K
12:35 38.76 38.77 38.76 38.77 0.5K
12:36 38.75 38.78 38.75 38.78 3.1K
12:37 38.80 38.80 38.77 38.77 1.1K
12:38 38.78 38.78 38.76 38.76 2.4K
12:39 38.73 38.73 38.73 38.73 0.3K
12:40 38.73 38.73 38.73 38.73 0.6K
12:41 38.70 38.70 38.70 38.70 0.7K
12:42 38.73 38.73 38.73 38.73 0.8K
12:43 38.73 38.73 38.73 38.73 0.9K
12:44 38.73 38.73 38.72 38.72 2.3K
12:45 38.71 38.72 38.71 38.71 4.2K
12:47 38.72 38.73 38.72 38.73 1.5K
12:48 38.73 38.73 38.73 38.73 0.7K
12:49 38.72 38.72 38.72 38.72 1.3K
12:50 38.71 38.71 38.71 38.71 0.5K
12:51 38.71 38.71 38.71 38.71 1.3K
12:52 38.71 38.71 38.71 38.71 1.1K
12:53 38.71 38.74 38.71 38.74 3.0K
12:54 38.76 38.77 38.76 38.77 2.7K
12:56 38.78 38.78 38.78 38.78 0.3K
12:57 38.76 38.76 38.76 38.76 0.8K
12:58 38.76 38.76 38.76 38.76 3.8K
12:59 38.73 38.73 38.73 38.73 0.1K
13:00 38.72 38.72 38.72 38.72 0.7K
13:01 38.72 38.72 38.72 38.72 2.8K
13:03 38.74 38.74 38.74 38.74 1.7K
13:04 38.76 38.76 38.76 38.76 1.6K
13:06 38.77 38.77 38.77 38.77 0.8K
13:07 38.77 38.77 38.77 38.77 0.9K
13:08 38.76 38.76 38.75 38.75 1.7K
13:09 38.75 38.75 38.75 38.74 1.5K
13:10 38.77 38.77 38.77 38.77 2.3K
13:11 38.78 38.82 38.78 38.82 14.2K
13:12 38.82 38.84 38.80 38.80 1.8K
13:13 38.82 38.82 38.82 38.82 0.3K
13:14 38.80 38.80 38.79 38.79 1.4K
13:15 38.75 38.76 38.75 38.76 1.3K
13:16 38.74 38.74 38.74 38.74 0.2K
13:17 38.76 38.77 38.76 38.77 0.3K
13:18 38.75 38.75 38.74 38.74 0.9K
13:19 38.77 38.77 38.77 38.77 0.9K
13:20 38.74 38.74 38.74 38.75 1.2K
13:21 38.76 38.76 38.75 38.76 1.8K
13:22 38.77 38.77 38.77 38.77 1.2K
13:23 38.78 38.78 38.78 38.78 2.1K
13:24 38.78 38.78 38.78 38.78 0.9K
13:25 38.80 38.81 38.80 38.81 2.0K
13:26 38.79 38.79 38.78 38.78 2.8K
13:27 38.76 38.78 38.76 38.78 1.9K
13:29 38.75 38.75 38.75 38.75 0.8K
13:30 38.76 38.76 38.76 38.76 0.3K
13:31 38.76 38.76 38.75 38.75 1.0K
13:32 38.75 38.75 38.75 38.75 1.3K
13:33 38.75 38.76 38.75 38.76 0.6K
13:34 38.75 38.76 38.75 38.76 1.7K
13:36 38.77 38.78 38.77 38.77 2.2K
13:37 38.81 38.81 38.79 38.81 2.8K
13:39 38.81 38.81 38.81 38.81 1.5K
13:40 38.79 38.79 38.79 38.78 1.5K
13:42 38.79 38.79 38.79 38.78 0.2K
13:43 38.77 38.79 38.77 38.78 1.4K
13:44 38.77 38.77 38.77 38.77 0.3K
13:45 38.76 38.76 38.72 38.72 2.2K
13:46 38.69 38.69 38.69 38.69 1.0K
13:47 38.72 38.73 38.72 38.73 1.1K
13:48 38.73 38.73 38.71 38.71 3.4K
13:49 38.75 38.76 38.73 38.74 5.6K
13:50 38.74 38.74 38.72 38.74 4.3K
13:51 38.72 38.72 38.70 38.70 1.0K
13:52 38.71 38.72 38.71 38.72 1.4K
13:53 38.71 38.71 38.71 38.71 1.1K
13:54 38.72 38.72 38.70 38.71 3.5K
13:55 38.69 38.69 38.69 38.69 1.3K
13:56 38.67 38.67 38.65 38.65 1.2K
13:57 38.66 38.67 38.65 38.67 1.2K
13:58 38.67 38.67 38.67 38.67 0.3K
13:59 38.66 38.66 38.66 38.66 1.0K
14:00 38.64 38.65 38.64 38.65 21.2K
14:01 38.66 38.67 38.65 38.67 3.6K
14:02 38.67 38.67 38.64 38.64 4.3K
14:03 38.64 38.65 38.61 38.61 54.8K
14:04 38.59 38.61 38.59 38.61 2.7K
14:05 38.58 38.58 38.58 38.58 0.5K
14:06 38.59 38.59 38.59 38.59 1.8K
14:07 38.56 38.56 38.56 38.56 0.5K
14:08 38.54 38.54 38.53 38.53 1.4K
14:09 38.53 38.53 38.53 38.53 0.8K
14:10 38.54 38.54 38.53 38.53 3.1K
14:12 38.51 38.51 38.51 38.51 2.9K
14:13 38.49 38.49 38.49 38.49 1.0K
14:14 38.49 38.49 38.49 38.49 1.4K
14:15 38.49 38.50 38.49 38.50 2.6K
14:16 38.52 38.54 38.52 38.54 2.2K
14:17 38.55 38.55 38.55 38.55 0.3K
14:18 38.55 38.58 38.55 38.58 11.5K
14:19 38.55 38.60 38.55 38.60 3.1K
14:20 38.59 38.59 38.59 38.59 0.7K
14:21 38.59 38.59 38.59 38.59 0.4K
14:22 38.59 38.59 38.57 38.57 0.6K
14:23 38.57 38.57 38.56 38.56 1.3K
14:24 38.56 38.56 38.55 38.55 2.1K
14:25 38.56 38.56 38.56 38.56 1.4K
14:26 38.55 38.55 38.51 38.53 35.2K
14:27 38.53 38.56 38.53 38.55 2.9K
14:28 38.56 38.56 38.56 38.56 0.5K
14:29 38.54 38.54 38.54 38.54 2.0K
14:30 38.49 38.49 38.49 38.49 0.7K
14:31 38.48 38.48 38.46 38.46 3.4K
14:32 38.47 38.49 38.47 38.49 2.2K
14:34 38.52 38.52 38.50 38.52 0.9K
14:35 38.50 38.50 38.48 38.48 0.6K
14:36 38.48 38.48 38.48 38.48 1.0K
14:37 38.48 38.48 38.46 38.46 13.1K
14:38 38.45 38.46 38.45 38.45 2.2K
14:39 38.45 38.45 38.45 38.45 1.1K
14:40 38.45 38.45 38.45 38.45 1.9K
14:41 38.42 38.42 38.41 38.41 2.4K
14:42 38.42 38.42 38.42 38.42 1.7K
14:43 38.45 38.46 38.45 38.46 1.9K
14:44 38.45 38.45 38.43 38.43 3.4K
14:45 38.42 38.42 38.42 38.42 0.5K
14:46 38.41 38.41 38.41 38.41 7.3K
14:47 38.44 38.44 38.44 38.44 1.5K
14:49 38.42 38.44 38.42 38.44 0.9K
14:50 38.42 38.42 38.42 38.42 2.5K
14:51 38.43 38.43 38.43 38.43 1.0K
14:52 38.43 38.43 38.39 38.39 3.5K
14:53 38.40 38.41 38.40 38.41 2.0K
14:54 38.40 38.40 38.40 38.40 1.5K
14:55 38.40 38.41 38.40 38.41 1.6K
14:56 38.42 38.42 38.42 38.42 1.0K
14:57 38.41 38.42 38.41 38.42 2.1K
15:00 38.39 38.39 38.39 38.39 5.9K
15:01 38.38 38.39 38.36 38.36 8.8K
15:02 38.41 38.42 38.40 38.41 9.3K
15:03 38.41 38.41 38.40 38.40 7.4K
15:05 38.42 38.43 38.41 38.43 19.8K
15:06 38.44 38.46 38.44 38.46 73.7K
15:07 38.45 38.45 38.44 38.44 3.5K
15:08 38.43 38.43 38.43 38.43 1.5K
15:09 38.43 38.43 38.43 38.43 0.7K
15:10 38.43 38.49 38.43 38.49 4.0K
15:11 38.49 38.52 38.49 38.52 1.6K
15:12 38.51 38.51 38.50 38.50 2.4K
15:13 38.49 38.49 38.49 38.49 0.9K
15:14 38.51 38.52 38.51 38.52 2.7K
15:15 38.53 38.53 38.52 38.52 0.8K
15:16 38.52 38.52 38.52 38.52 1.2K
15:17 38.52 38.52 38.52 38.52 0.9K
15:18 38.52 38.52 38.52 38.52 0.6K
15:19 38.51 38.52 38.50 38.50 5.8K
15:20 38.50 38.50 38.48 38.48 2.1K
15:21 38.49 38.49 38.49 38.49 4.0K
15:22 38.50 38.50 38.50 38.50 0.8K
15:23 38.50 38.51 38.50 38.51 5.2K
15:24 38.50 38.50 38.50 38.50 1.1K
15:25 38.50 38.50 38.49 38.49 3.7K
15:26 38.48 38.48 38.48 38.48 3.8K
15:27 38.49 38.49 38.48 38.49 0.5K
15:28 38.49 38.49 38.47 38.48 1.0K
15:29 38.49 38.49 38.46 38.46 5.3K
15:30 38.46 38.48 38.46 38.48 1.7K
15:31 38.53 38.53 38.53 38.53 4.4K
15:32 38.56 38.56 38.54 38.54 3.4K
15:33 38.51 38.53 38.51 38.51 4.8K
15:35 38.49 38.49 38.49 38.49 2.6K
15:36 38.50 38.50 38.50 38.50 0.3K
15:37 38.50 38.50 38.50 38.50 0.3K
15:38 38.51 38.51 38.51 38.51 1.3K
15:39 38.49 38.51 38.49 38.51 1.4K
15:40 38.51 38.53 38.51 38.53 3.7K
15:41 38.51 38.51 38.50 38.50 2.6K
15:42 38.49 38.52 38.49 38.51 3.2K
15:43 38.52 38.53 38.52 38.53 1.4K
15:44 38.53 38.53 38.51 38.51 2.7K
15:45 38.51 38.51 38.49 38.49 3.9K
15:46 38.48 38.49 38.47 38.49 5.0K
15:47 38.49 38.51 38.49 38.51 4.7K
15:48 38.53 38.53 38.52 38.52 1.3K
15:49 38.52 38.52 38.52 38.52 1.7K
15:50 38.51 38.53 38.51 38.53 17.7K
15:51 38.52 38.56 38.52 38.55 8.5K
15:52 38.55 38.58 38.55 38.58 6.0K
15:53 38.59 38.60 38.59 38.59 6.0K
15:54 38.59 38.60 38.58 38.59 8.9K
15:55 38.58 38.63 38.58 38.63 13.2K
15:56 38.64 38.66 38.62 38.63 24.4K
15:57 38.64 38.64 38.63 38.63 31.2K
15:58 38.64 38.64 38.56 38.58 35.0K
15:59 38.59 38.59 38.56 38.56 193.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available