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 38.53 38.53 38.53 38.53 4.1K
09:32 38.54 38.54 38.46 38.46 1.6K
09:34 38.18 38.18 38.18 38.18 0.7K
09:35 38.15 38.15 38.15 38.15 0.2K
09:36 38.21 38.21 38.16 38.16 1.1K
09:37 38.36 38.36 38.36 38.36 0.1K
09:38 38.20 38.20 38.20 38.20 0.1K
09:39 38.19 38.19 38.19 38.19 0.5K
09:40 38.22 38.22 38.22 38.22 0.8K
09:41 38.06 38.10 38.06 38.10 0.8K
09:42 38.12 38.12 38.12 38.12 0.5K
09:47 38.24 38.24 38.24 38.24 0.4K
09:48 38.20 38.20 38.20 38.20 0.4K
09:50 38.11 38.11 38.11 38.11 1.7K
09:51 38.09 38.09 38.09 38.09 6.0K
09:53 38.11 38.12 38.11 38.12 0.8K
09:56 38.17 38.17 38.15 38.15 3.5K
09:57 38.13 38.14 38.13 38.14 1.1K
09:59 38.15 38.22 38.15 38.22 1.7K
10:00 38.12 38.12 38.12 38.12 0.2K
10:01 38.21 38.21 38.21 38.21 0.6K
10:02 38.12 38.20 38.12 38.20 2.3K
10:03 38.20 38.20 38.20 38.20 2.5K
10:05 38.20 38.20 38.16 38.16 0.2K
10:06 38.26 38.26 38.14 38.14 6.3K
10:07 38.13 38.13 38.13 38.13 1.3K
10:08 38.06 38.06 38.06 38.06 1.8K
10:10 38.07 38.07 38.04 38.04 1.5K
10:12 38.04 38.06 38.04 38.06 1.2K
10:13 38.02 38.10 38.02 38.10 2.2K
10:15 38.09 38.13 38.09 38.13 2.2K
10:16 38.15 38.19 38.15 38.19 5.4K
10:17 38.19 38.19 38.19 38.19 0.7K
10:19 38.10 38.10 38.10 38.10 1.6K
10:20 38.07 38.07 38.07 38.07 0.7K
10:21 38.07 38.07 38.07 38.07 1.3K
10:22 38.07 38.07 38.04 38.03 2.4K
10:23 37.99 37.99 37.99 37.99 0.6K
10:24 37.99 38.02 37.99 38.02 1.4K
10:25 38.03 38.03 38.03 38.03 0.4K
10:26 38.00 38.00 38.00 38.00 0.4K
10:27 38.02 38.02 38.01 38.01 0.8K
10:28 38.02 38.02 38.02 38.02 1.7K
10:32 38.08 38.08 38.08 38.08 0.5K
10:33 38.07 38.07 38.07 38.07 3.3K
10:34 38.06 38.06 38.06 38.06 9.9K
10:35 38.06 38.06 38.06 38.06 2.3K
10:36 38.06 38.06 38.06 38.06 1.5K
10:37 38.12 38.12 38.12 38.12 1.2K
10:38 38.10 38.10 38.10 38.10 0.3K
10:39 38.12 38.12 38.06 38.06 3.6K
10:40 38.07 38.07 38.01 38.02 13.1K
10:41 38.00 38.06 38.00 38.05 13.0K
10:42 38.08 38.08 38.03 38.04 7.4K
10:43 38.05 38.06 38.05 38.06 65.6K
10:45 38.09 38.09 38.08 38.08 3.2K
10:46 38.07 38.07 38.06 38.06 2.7K
10:49 38.06 38.06 38.06 38.06 0.4K
10:50 38.07 38.08 38.07 38.08 2.4K
10:52 38.04 38.04 38.04 38.04 0.9K
10:56 38.09 38.10 38.09 38.10 2.6K
10:57 38.08 38.08 38.08 38.08 7.2K
10:58 38.11 38.14 38.07 38.07 7.9K
10:59 38.08 38.08 38.08 38.08 0.2K
11:00 38.09 38.11 38.09 38.10 0.9K
11:01 38.11 38.17 38.11 38.17 13.7K
11:02 38.18 38.18 38.17 38.17 0.9K
11:03 38.15 38.18 38.15 38.18 1.0K
11:04 38.16 38.18 38.16 38.18 9.9K
11:05 38.19 38.19 38.19 38.19 1.7K
11:06 38.18 38.18 38.18 38.18 0.4K
11:07 38.22 38.22 38.17 38.17 1.7K
11:08 38.17 38.17 38.16 38.16 1.5K
11:09 38.16 38.17 38.16 38.17 2.3K
11:10 38.15 38.15 38.15 38.15 0.7K
11:11 38.14 38.14 38.10 38.10 5.0K
11:12 38.10 38.14 38.10 38.14 2.4K
11:13 38.19 38.19 38.19 38.19 1.2K
11:14 38.21 38.21 38.19 38.19 0.4K
11:15 38.19 38.19 38.11 38.12 5.1K
11:16 38.09 38.10 38.09 38.10 4.4K
11:20 38.17 38.17 38.17 38.17 1.8K
11:21 38.17 38.17 38.17 38.17 7.7K
11:22 38.22 38.22 38.17 38.17 16.3K
11:23 38.17 38.20 38.15 38.20 8.6K
11:24 38.18 38.18 38.15 38.17 20.5K
11:25 38.20 38.24 38.17 38.17 72.8K
11:26 38.19 38.19 38.16 38.17 1.7K
11:27 38.12 38.13 38.12 38.13 3.3K
11:28 38.12 38.12 38.07 38.07 6.2K
11:29 38.10 38.15 38.10 38.13 6.9K
11:30 38.13 38.13 38.13 38.13 0.2K
11:31 38.13 38.13 38.13 38.13 1.9K
11:32 38.06 38.06 38.01 38.01 5.3K
11:33 38.02 38.02 37.98 38.00 1.5K
11:34 37.98 38.01 37.98 38.01 0.6K
11:35 38.02 38.02 38.02 38.02 0.1K
11:36 38.02 38.02 37.97 37.97 4.4K
11:37 37.91 37.91 37.91 37.91 1.1K
11:38 37.92 37.92 37.92 37.92 2.1K
11:41 37.91 37.91 37.86 37.86 1.9K
11:42 37.89 37.89 37.87 37.89 1.4K
11:43 37.88 37.88 37.84 37.85 10.6K
11:44 37.80 37.81 37.79 37.79 2.7K
11:45 37.79 37.80 37.79 37.80 50.6K
11:46 37.80 37.81 37.80 37.80 3.7K
11:47 37.78 37.80 37.78 37.80 1.8K
11:48 37.80 37.80 37.78 37.78 0.8K
11:49 37.79 37.79 37.78 37.78 1.2K
11:50 37.80 37.80 37.76 37.78 9.8K
11:51 37.78 37.84 37.78 37.84 8.6K
11:53 37.86 37.93 37.86 37.93 2.3K
11:54 37.95 37.95 37.92 37.92 13.4K
11:56 38.01 38.02 38.01 38.02 0.7K
11:57 37.99 37.99 37.99 37.99 4.5K
12:00 38.01 38.01 37.96 37.96 4.3K
12:01 37.98 37.99 37.98 37.99 0.6K
12:02 38.00 38.01 38.00 38.01 3.7K
12:03 38.01 38.01 38.01 38.01 1.5K
12:06 38.00 38.00 38.00 38.00 5.5K
12:07 38.01 38.02 38.00 38.02 3.1K
12:08 38.00 38.03 38.00 38.03 1.8K
12:09 38.08 38.08 38.08 38.08 2.3K
12:11 38.07 38.07 38.07 38.07 0.2K
12:12 38.09 38.09 38.09 38.09 0.3K
12:13 38.04 38.04 38.04 38.04 1.1K
12:14 38.07 38.07 38.03 38.03 1.5K
12:15 38.02 38.02 38.02 38.02 0.3K
12:16 38.05 38.05 38.01 38.02 2.1K
12:17 38.03 38.03 38.03 38.03 0.2K
12:18 38.00 38.01 37.99 37.99 2.3K
12:19 37.99 37.99 37.98 37.98 1.1K
12:21 38.01 38.01 37.98 37.98 1.8K
12:22 37.98 38.01 37.98 38.01 0.9K
12:24 38.03 38.04 38.02 38.03 8.4K
12:25 38.02 38.02 37.98 37.98 13.4K
12:26 38.00 38.00 37.96 37.96 1.4K
12:27 37.94 37.94 37.94 37.94 1.6K
12:28 37.91 37.91 37.89 37.90 3.8K
12:29 37.91 37.92 37.91 37.92 1.1K
12:30 37.92 37.92 37.92 37.92 1.2K
12:32 38.01 38.02 37.99 38.02 0.6K
12:33 37.99 38.01 37.99 38.01 0.3K
12:35 37.94 37.94 37.94 37.94 0.2K
12:36 37.99 38.01 37.99 38.01 0.9K
12:37 37.98 37.98 37.98 37.98 4.4K
12:38 37.98 37.98 37.95 37.95 1.8K
12:39 37.97 37.99 37.97 37.97 2.5K
12:40 37.99 38.00 37.99 38.00 1.8K
12:41 38.00 38.00 37.99 37.99 0.9K
12:42 37.96 38.00 37.96 37.99 9.3K
12:43 38.05 38.10 38.05 38.08 11.3K
12:44 38.09 38.09 38.07 38.07 0.4K
12:45 38.07 38.12 38.07 38.11 2.5K
12:46 38.10 38.10 38.10 38.10 0.4K
12:47 38.10 38.10 38.10 38.10 0.8K
12:48 38.10 38.12 38.07 38.10 2.8K
12:49 38.12 38.13 38.08 38.11 16.7K
12:50 38.10 38.10 38.10 38.10 1.6K
12:51 38.10 38.12 38.04 38.04 5.7K
12:52 38.08 38.08 38.08 38.08 2.5K
12:54 38.06 38.06 38.06 38.06 0.2K
12:55 38.09 38.09 38.09 38.09 0.1K
12:56 38.04 38.04 37.97 37.99 4.3K
12:57 37.97 38.00 37.97 37.99 0.7K
12:58 37.99 37.99 37.99 37.99 1.4K
13:00 37.98 37.98 37.96 37.96 2.3K
13:01 37.96 37.96 37.94 37.94 0.8K
13:03 37.96 37.97 37.94 37.94 2.1K
13:04 37.93 37.96 37.93 37.96 3.2K
13:05 37.98 37.98 37.98 37.98 1.0K
13:07 37.98 37.98 37.98 37.98 1.8K
13:08 37.98 37.98 37.98 37.98 2.7K
13:10 37.99 37.99 37.99 37.99 0.2K
13:11 37.95 37.95 37.95 37.95 0.5K
13:12 38.02 38.02 37.95 37.97 1.2K
13:13 37.98 37.98 37.98 37.98 0.4K
13:14 37.97 37.97 37.97 37.97 2.8K
13:15 37.99 37.99 37.99 37.99 0.2K
13:16 37.99 38.02 37.99 38.01 2.1K
13:17 38.00 38.00 38.00 38.00 0.2K
13:18 38.00 38.04 38.00 38.04 8.8K
13:19 38.01 38.02 37.98 37.98 24.0K
13:20 38.00 38.01 38.00 38.00 2.5K
13:21 38.00 38.00 38.00 38.00 0.2K
13:22 38.02 38.02 37.99 37.99 2.5K
13:23 38.02 38.02 37.99 38.00 2.0K
13:24 38.00 38.00 37.98 37.98 2.4K
13:25 37.98 37.98 37.98 37.98 0.4K
13:26 37.99 37.99 37.98 37.98 0.7K
13:27 37.99 38.01 37.99 37.99 1.2K
13:28 37.99 38.02 37.99 38.02 2.1K
13:30 38.06 38.06 38.06 38.06 0.1K
13:31 38.06 38.06 38.02 38.02 2.7K
13:32 38.01 38.01 38.00 38.00 1.7K
13:33 37.98 37.98 37.98 37.98 1.7K
13:34 37.97 37.97 37.97 37.97 0.6K
13:35 37.95 37.97 37.95 37.97 1.8K
13:37 37.97 37.98 37.97 37.98 2.0K
13:38 37.98 37.98 37.98 37.98 0.8K
13:39 37.98 38.00 37.98 37.99 2.2K
13:40 38.00 38.00 38.00 38.00 0.9K
13:42 38.00 38.00 38.00 38.00 1.9K
13:44 38.00 38.01 38.00 38.01 1.9K
13:45 38.01 38.01 38.01 38.01 1.0K
13:46 37.99 37.99 37.99 37.99 0.5K
13:47 38.00 38.00 37.98 37.98 0.9K
13:48 37.98 37.98 37.98 37.98 2.8K
13:49 37.99 37.99 37.99 37.99 1.3K
13:50 37.97 37.99 37.97 37.99 0.2K
13:51 38.00 38.00 38.00 38.00 0.8K
13:52 37.98 37.98 37.96 37.97 1.6K
13:53 37.97 37.97 37.96 37.96 1.9K
13:55 37.95 37.95 37.95 37.95 1.0K
13:56 37.96 37.96 37.95 37.95 11.9K
13:57 37.95 37.96 37.95 37.96 15.5K
13:59 37.95 37.95 37.95 37.95 2.1K
14:00 37.94 37.98 37.94 37.96 2.0K
14:01 37.96 37.96 37.95 37.95 2.7K
14:03 37.93 37.93 37.93 37.93 1.5K
14:04 37.95 37.95 37.94 37.94 3.1K
14:05 37.94 37.95 37.94 37.95 2.1K
14:06 37.94 37.97 37.94 37.97 0.5K
14:07 37.97 37.99 37.97 37.99 0.7K
14:08 37.99 37.99 37.99 37.99 0.5K
14:10 37.98 37.99 37.98 37.99 0.6K
14:11 37.99 37.99 37.97 37.97 1.3K
14:12 38.00 38.01 38.00 38.01 3.1K
14:14 38.00 38.00 37.99 37.99 1.8K
14:15 38.02 38.02 38.02 38.02 0.9K
14:17 38.00 38.00 37.98 37.98 3.9K
14:18 37.97 37.97 37.96 37.96 1.7K
14:19 37.95 37.95 37.95 37.95 0.5K
14:20 37.94 38.01 37.94 37.98 3.9K
14:23 37.97 37.97 37.97 37.97 0.8K
14:24 37.98 37.98 37.98 37.98 1.0K
14:25 37.96 37.96 37.96 37.96 1.2K
14:26 37.96 37.96 37.96 37.96 0.6K
14:27 37.99 37.99 37.99 37.99 1.5K
14:28 37.97 37.99 37.97 37.99 1.9K
14:29 37.98 37.98 37.98 37.98 1.2K
14:30 37.99 38.01 37.99 38.00 1.3K
14:31 37.99 38.02 37.99 38.02 2.7K
14:32 38.00 38.00 38.00 37.99 0.9K
14:33 38.00 38.03 38.00 38.03 11.3K
14:34 38.00 38.03 38.00 38.03 3.0K
14:35 38.02 38.05 38.02 38.05 7.0K
14:37 38.06 38.08 38.03 38.08 4.0K
14:38 38.06 38.07 38.06 38.07 2.5K
14:39 38.08 38.08 38.08 38.08 0.5K
14:40 38.07 38.07 38.07 38.07 4.1K
14:41 38.06 38.06 38.06 38.06 6.7K
14:43 38.09 38.10 38.09 38.10 11.1K
14:44 38.09 38.13 38.09 38.13 1.2K
14:45 38.16 38.16 38.16 38.16 0.5K
14:46 38.13 38.15 38.13 38.15 0.5K
14:47 38.14 38.15 38.14 38.15 4.4K
14:48 38.13 38.14 38.12 38.14 2.0K
14:50 38.14 38.15 38.11 38.15 9.4K
14:52 38.14 38.15 38.12 38.12 6.1K
14:53 38.12 38.13 38.10 38.10 7.4K
14:54 38.10 38.11 38.09 38.11 3.4K
14:55 38.11 38.11 38.08 38.08 2.4K
14:56 38.08 38.08 38.06 38.07 4.0K
14:57 38.09 38.09 38.09 38.09 2.1K
14:58 38.08 38.08 38.08 38.08 0.7K
14:59 38.08 38.08 38.08 38.08 0.8K
15:00 38.06 38.06 38.03 38.03 3.3K
15:01 38.04 38.04 38.04 38.03 1.5K
15:03 38.02 38.02 38.00 38.00 5.8K
15:04 38.02 38.02 38.02 38.02 1.3K
15:05 38.02 38.02 38.02 38.02 2.9K
15:07 38.05 38.05 38.05 38.05 1.1K
15:08 38.05 38.05 38.05 38.05 0.5K
15:09 38.05 38.05 38.05 38.05 3.6K
15:12 38.04 38.04 38.04 38.03 1.7K
15:13 38.05 38.05 38.04 38.04 2.1K
15:15 38.06 38.07 38.06 38.07 1.7K
15:16 38.05 38.08 38.05 38.07 1.7K
15:17 38.05 38.07 38.05 38.07 3.2K
15:18 38.04 38.04 38.04 38.04 0.5K
15:19 38.05 38.06 38.04 38.06 1.7K
15:20 38.06 38.07 38.06 38.07 2.3K
15:21 38.06 38.08 38.06 38.07 3.6K
15:22 38.07 38.08 38.07 38.08 4.0K
15:23 38.06 38.08 38.06 38.07 3.4K
15:24 38.07 38.08 38.07 38.07 1.9K
15:25 38.07 38.07 38.07 38.07 1.6K
15:26 38.06 38.07 38.06 38.06 5.1K
15:27 38.06 38.08 38.06 38.07 1.4K
15:28 38.07 38.07 38.07 38.07 1.4K
15:29 38.07 38.08 38.06 38.07 1.7K
15:30 38.07 38.07 38.05 38.06 5.0K
15:31 38.05 38.05 38.02 38.02 3.9K
15:32 38.01 38.02 38.01 38.02 3.7K
15:33 38.02 38.02 38.02 38.02 1.5K
15:34 38.03 38.03 38.03 38.03 2.2K
15:35 38.04 38.04 38.03 38.03 3.6K
15:36 38.01 38.02 37.99 37.99 5.2K
15:37 37.99 38.03 37.99 38.03 6.1K
15:38 38.07 38.07 38.05 38.07 0.6K
15:39 38.07 38.07 38.05 38.05 0.9K
15:40 38.03 38.03 38.02 38.02 8.6K
15:42 38.03 38.04 38.02 38.04 2.4K
15:43 38.01 38.02 38.01 38.02 7.6K
15:44 38.02 38.04 38.02 38.02 2.2K
15:45 38.04 38.04 38.01 38.01 10.3K
15:46 37.98 37.98 37.97 37.97 5.0K
15:47 37.97 37.98 37.97 37.98 3.5K
15:48 37.97 37.97 37.97 37.97 1.5K
15:49 37.98 38.00 37.98 37.98 7.3K
15:50 37.98 37.98 37.96 37.96 6.4K
15:51 37.94 37.94 37.92 37.92 5.2K
15:52 37.89 37.92 37.89 37.90 4.9K
15:53 37.93 37.94 37.90 37.92 7.4K
15:54 37.93 37.93 37.90 37.90 7.4K
15:55 37.89 37.92 37.89 37.92 8.4K
15:56 37.90 37.91 37.90 37.91 11.4K
15:57 37.90 37.91 37.89 37.90 15.2K
15:58 37.89 37.93 37.89 37.92 22.3K
15:59 37.90 37.96 37.90 37.96 191.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available