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
09:32 38.17 38.17 38.17 38.17 5.7K
09:35 38.19 38.19 38.19 38.19 0.5K
09:36 38.18 38.18 38.18 38.18 0.4K
09:38 38.18 38.18 38.14 38.14 1.0K
09:39 38.14 38.14 38.13 38.13 1.1K
09:42 38.12 38.19 38.12 38.19 1.6K
09:43 38.06 38.06 38.06 38.06 0.5K
09:45 38.09 38.09 38.09 38.09 1.1K
09:46 38.15 38.15 38.10 38.10 0.3K
09:47 38.09 38.09 38.09 38.09 0.1K
09:48 38.09 38.15 38.09 38.15 1.8K
09:49 38.03 38.03 38.01 38.01 1.8K
09:51 37.96 37.96 37.96 37.96 0.6K
09:52 37.88 37.88 37.88 37.88 1.0K
09:53 37.89 37.89 37.89 37.89 0.8K
09:54 37.89 37.89 37.89 37.89 0.4K
09:57 37.89 37.89 37.87 37.88 1.0K
09:58 37.87 37.87 37.87 37.87 1.8K
10:00 37.96 37.96 37.89 37.89 1.1K
10:01 37.91 37.92 37.91 37.92 1.6K
10:05 37.96 37.96 37.96 37.96 0.5K
10:08 37.91 37.91 37.91 37.91 0.8K
10:09 37.92 37.92 37.89 37.89 0.9K
10:10 37.90 37.90 37.88 37.88 0.8K
10:11 37.89 37.89 37.89 37.89 0.3K
10:12 37.86 37.86 37.86 37.86 2.4K
10:14 37.90 37.90 37.90 37.90 1.3K
10:16 37.96 37.96 37.95 37.95 1.5K
10:17 37.95 37.95 37.95 37.95 0.1K
10:18 37.96 37.96 37.96 37.96 0.3K
10:19 37.93 37.93 37.93 37.92 0.2K
10:20 37.95 37.96 37.95 37.96 0.8K
10:22 37.91 37.91 37.91 37.91 2.1K
10:24 37.91 37.91 37.91 37.91 1.7K
10:25 37.89 37.89 37.89 37.89 1.4K
10:26 37.85 37.85 37.85 37.85 0.8K
10:27 37.85 37.85 37.85 37.84 2.7K
10:28 37.84 37.84 37.84 37.84 1.5K
10:29 37.81 37.81 37.79 37.78 0.4K
10:30 37.78 37.78 37.78 37.78 0.3K
10:31 37.72 37.72 37.69 37.70 2.0K
10:32 37.72 37.72 37.72 37.72 0.3K
10:33 37.67 37.68 37.67 37.68 2.6K
10:34 37.66 37.66 37.66 37.66 3.7K
10:35 37.66 37.67 37.66 37.66 3.2K
10:36 37.65 37.65 37.64 37.65 11.1K
10:37 37.67 37.67 37.67 37.67 0.4K
10:38 37.70 37.70 37.68 37.68 3.4K
10:39 37.67 37.67 37.66 37.66 0.5K
10:40 37.67 37.67 37.67 37.67 1.6K
10:41 37.64 37.65 37.64 37.65 0.7K
10:42 37.65 37.65 37.65 37.65 0.4K
10:43 37.62 37.62 37.62 37.62 0.1K
10:44 37.62 37.62 37.56 37.60 8.5K
10:45 37.61 37.66 37.61 37.65 3.4K
10:46 37.64 37.64 37.64 37.64 0.3K
10:47 37.65 37.65 37.65 37.65 1.2K
10:48 37.64 37.64 37.64 37.64 0.7K
10:49 37.64 37.64 37.62 37.62 1.0K
10:50 37.64 37.65 37.64 37.65 0.7K
10:51 37.65 37.65 37.65 37.65 1.6K
10:52 37.63 37.64 37.63 37.64 2.6K
10:53 37.65 37.65 37.65 37.65 0.8K
10:54 37.63 37.63 37.61 37.60 8.1K
10:55 37.61 37.65 37.61 37.65 91.0K
10:56 37.62 37.62 37.62 37.62 1.9K
10:57 37.63 37.63 37.61 37.60 2.9K
10:58 37.61 37.61 37.61 37.60 1.3K
10:59 37.60 37.60 37.59 37.59 1.5K
11:00 37.60 37.60 37.60 37.60 0.2K
11:01 37.62 37.62 37.58 37.58 1.3K
11:02 37.60 37.60 37.60 37.60 3.5K
11:03 37.54 37.54 37.49 37.49 2.3K
11:04 37.47 37.52 37.47 37.52 4.7K
11:05 37.52 37.55 37.52 37.55 2.4K
11:07 37.54 37.54 37.54 37.54 0.7K
11:08 37.52 37.52 37.50 37.52 1.7K
11:09 37.52 37.52 37.52 37.52 0.4K
11:10 37.52 37.53 37.52 37.53 1.7K
11:11 37.53 37.53 37.53 37.53 0.6K
11:12 37.53 37.53 37.49 37.49 2.5K
11:13 37.47 37.47 37.47 37.47 0.4K
11:14 37.47 37.47 37.45 37.45 2.5K
11:15 37.44 37.44 37.42 37.44 3.5K
11:16 37.44 37.44 37.44 37.44 0.7K
11:17 37.44 37.46 37.44 37.46 4.9K
11:18 37.44 37.44 37.44 37.44 0.3K
11:19 37.45 37.45 37.44 37.44 4.9K
11:20 37.44 37.44 37.44 37.44 0.9K
11:21 37.44 37.44 37.44 37.44 0.6K
11:22 37.44 37.45 37.44 37.45 1.5K
11:23 37.45 37.45 37.45 37.45 2.1K
11:24 37.45 37.45 37.43 37.43 33.0K
11:25 37.47 37.47 37.47 37.47 6.0K
11:26 37.48 37.48 37.47 37.47 1.3K
11:27 37.47 37.47 37.47 37.47 0.6K
11:28 37.50 37.52 37.50 37.52 3.1K
11:29 37.52 37.53 37.52 37.53 2.3K
11:30 37.55 37.55 37.55 37.54 1.1K
11:31 37.52 37.52 37.50 37.50 1.9K
11:32 37.49 37.49 37.49 37.49 0.7K
11:33 37.49 37.49 37.47 37.47 3.2K
11:35 37.44 37.44 37.44 37.44 0.6K
11:36 37.45 37.45 37.43 37.43 4.8K
11:37 37.44 37.44 37.44 37.44 2.0K
11:38 37.44 37.46 37.44 37.46 5.0K
11:39 37.47 37.48 37.47 37.48 2.7K
11:40 37.48 37.48 37.48 37.48 0.2K
11:41 37.51 37.52 37.51 37.52 1.1K
11:42 37.52 37.52 37.52 37.52 0.4K
11:43 37.55 37.57 37.55 37.57 1.7K
11:44 37.57 37.59 37.56 37.59 0.8K
11:45 37.60 37.63 37.60 37.63 1.8K
11:46 37.61 37.61 37.61 37.60 1.5K
11:47 37.62 37.62 37.62 37.62 1.1K
11:48 37.63 37.63 37.61 37.62 6.9K
11:49 37.65 37.65 37.63 37.63 3.9K
11:50 37.62 37.63 37.60 37.60 3.2K
11:51 37.60 37.61 37.60 37.61 1.9K
11:52 37.64 37.65 37.64 37.65 2.3K
11:53 37.66 37.66 37.65 37.65 1.0K
11:54 37.64 37.64 37.64 37.64 0.6K
11:55 37.65 37.65 37.64 37.64 1.5K
11:56 37.64 37.65 37.64 37.65 2.4K
11:57 37.65 37.69 37.64 37.69 69.5K
11:58 37.74 37.77 37.74 37.77 5.1K
11:59 37.78 37.79 37.77 37.77 5.6K
12:00 37.77 37.77 37.72 37.72 3.7K
12:01 37.72 37.75 37.72 37.73 1.5K
12:02 37.73 37.73 37.73 37.73 0.6K
12:03 37.73 37.73 37.73 37.73 1.0K
12:04 37.73 37.73 37.73 37.73 1.0K
12:05 37.73 37.73 37.73 37.73 0.6K
12:06 37.73 37.73 37.71 37.71 0.2K
12:07 37.68 37.68 37.67 37.67 1.8K
12:08 37.67 37.67 37.67 37.67 0.7K
12:09 37.67 37.69 37.67 37.69 1.3K
12:10 37.69 37.69 37.68 37.68 4.3K
12:11 37.68 37.68 37.68 37.68 2.9K
12:12 37.69 37.69 37.69 37.69 3.6K
12:13 37.68 37.68 37.68 37.68 0.8K
12:14 37.69 37.69 37.66 37.66 2.2K
12:15 37.67 37.69 37.67 37.69 2.3K
12:16 37.70 37.74 37.70 37.74 2.7K
12:18 37.74 37.74 37.73 37.73 3.1K
12:19 37.71 37.71 37.70 37.71 16.1K
12:20 37.71 37.72 37.71 37.71 8.4K
12:21 37.72 37.72 37.72 37.72 2.3K
12:22 37.72 37.72 37.71 37.72 205.8K
12:23 37.72 37.73 37.72 37.72 6.6K
12:24 37.73 37.74 37.71 37.71 9.5K
12:25 37.71 37.73 37.71 37.72 8.3K
12:26 37.72 37.73 37.71 37.71 6.4K
12:27 37.72 37.73 37.72 37.72 1.3K
12:28 37.72 37.72 37.72 37.72 0.5K
12:29 37.72 37.73 37.72 37.73 0.7K
12:30 37.73 37.73 37.72 37.73 3.1K
12:31 37.74 37.74 37.72 37.73 0.7K
12:32 37.73 37.73 37.71 37.71 1.9K
12:33 37.70 37.74 37.70 37.74 5.9K
12:34 37.77 37.81 37.77 37.81 4.3K
12:35 37.81 37.82 37.80 37.82 2.6K
12:36 37.83 37.83 37.83 37.83 2.7K
12:37 37.82 37.82 37.80 37.80 3.0K
12:38 37.81 37.81 37.81 37.81 1.8K
12:40 37.82 37.82 37.81 37.82 2.0K
12:41 37.82 37.82 37.82 37.82 0.8K
12:42 37.82 37.82 37.78 37.78 32.7K
12:44 37.79 37.83 37.79 37.83 4.0K
12:45 37.83 37.84 37.82 37.83 3.1K
12:46 37.83 37.83 37.83 37.83 0.2K
12:47 37.83 37.85 37.83 37.85 7.4K
12:48 37.85 37.87 37.85 37.87 2.8K
12:49 37.86 37.87 37.86 37.86 2.3K
12:50 37.86 37.88 37.86 37.88 4.4K
12:51 37.88 37.88 37.87 37.88 3.7K
12:52 37.88 37.89 37.88 37.89 5.4K
12:53 37.88 37.89 37.88 37.89 6.1K
12:54 37.89 37.89 37.89 37.89 0.6K
12:55 37.89 37.90 37.89 37.90 1.4K
12:56 37.90 37.90 37.89 37.90 0.4K
12:57 37.90 37.90 37.86 37.86 4.3K
12:58 37.87 37.87 37.87 37.87 0.2K
12:59 37.87 37.87 37.87 37.87 3.3K
13:00 37.88 37.88 37.88 37.88 0.1K
13:01 37.88 37.88 37.86 37.87 1.9K
13:02 37.88 37.88 37.88 37.88 0.6K
13:03 37.88 37.88 37.88 37.88 0.3K
13:04 37.88 37.90 37.86 37.89 1.3K
13:05 37.86 37.91 37.86 37.89 15.2K
13:06 37.92 37.99 37.92 37.96 16.3K
13:07 37.97 37.97 37.97 37.97 0.3K
13:08 37.97 37.99 37.94 37.94 13.3K
13:09 37.99 37.99 37.94 37.98 13.4K
13:10 37.98 38.06 37.98 38.04 5.1K
13:11 38.02 38.02 38.01 38.01 3.1K
13:12 37.98 37.98 37.98 37.98 0.3K
13:13 37.97 37.98 37.97 37.98 1.3K
13:14 38.00 38.00 37.99 37.99 2.2K
13:15 37.98 37.99 37.98 37.99 0.9K
13:16 37.97 37.97 37.97 37.97 0.9K
13:17 37.97 37.97 37.96 37.97 1.1K
13:18 37.97 37.97 37.97 37.97 0.6K
13:19 37.97 37.97 37.96 37.96 1.1K
13:20 37.96 37.97 37.96 37.97 1.9K
13:21 37.94 37.95 37.94 37.95 1.0K
13:22 37.95 37.95 37.93 37.93 0.7K
13:23 37.95 37.96 37.93 37.96 0.6K
13:24 37.95 37.96 37.95 37.95 2.0K
13:25 37.96 37.96 37.96 37.96 0.8K
13:26 37.94 37.94 37.94 37.94 3.0K
13:27 37.94 37.94 37.94 37.94 0.3K
13:28 37.94 37.94 37.91 37.93 2.6K
13:29 37.93 37.93 37.88 37.88 16.1K
13:30 37.88 37.89 37.85 37.85 15.4K
13:31 37.86 37.88 37.86 37.86 13.1K
13:32 37.87 37.90 37.86 37.90 7.0K
13:33 37.89 37.89 37.86 37.87 9.4K
13:34 37.90 37.92 37.88 37.88 16.3K
13:35 37.89 37.92 37.89 37.92 13.5K
13:36 37.96 38.01 37.96 38.01 15.6K
13:37 37.98 37.98 37.91 37.94 17.2K
13:38 37.93 37.99 37.93 37.99 375.8K
13:39 38.00 38.00 38.00 38.00 0.9K
13:41 38.02 38.02 38.02 38.02 0.3K
13:42 38.01 38.02 37.99 37.99 60.7K
13:43 37.99 38.00 37.99 38.00 2.8K
13:44 37.99 38.02 37.99 38.02 23.7K
13:45 38.02 38.03 38.01 38.02 114.7K
13:46 38.03 38.06 38.03 38.06 10.1K
13:47 38.06 38.06 38.06 38.06 0.7K
13:48 38.06 38.06 38.06 38.06 0.6K
13:49 38.06 38.08 38.00 38.00 19.9K
13:50 38.00 38.07 38.00 38.04 23.8K
13:51 38.04 38.04 38.04 38.04 10.1K
13:52 38.05 38.06 38.05 38.06 6.8K
13:54 38.06 38.07 38.06 38.07 3.7K
13:55 38.06 38.06 38.04 38.04 0.9K
13:56 38.07 38.08 38.07 38.08 15.4K
13:57 38.10 38.10 38.10 38.10 3.6K
14:00 38.11 38.11 38.09 38.09 0.7K
14:01 38.09 38.09 38.09 38.09 0.7K
14:02 38.09 38.10 38.09 38.10 0.9K
14:03 38.09 38.09 38.07 38.08 4.3K
14:04 38.06 38.06 38.06 38.06 0.3K
14:06 38.07 38.07 38.07 38.07 0.6K
14:07 38.06 38.08 38.05 38.05 4.9K
14:08 38.05 38.05 38.05 38.05 0.5K
14:09 38.04 38.05 38.04 38.04 1.2K
14:10 38.06 38.08 38.05 38.05 6.3K
14:11 38.06 38.06 38.06 38.06 0.7K
14:12 38.02 38.02 38.02 38.02 0.8K
14:13 38.04 38.04 38.04 38.04 0.2K
14:14 38.04 38.05 38.04 38.05 0.5K
14:15 38.04 38.04 38.04 38.04 0.7K
14:16 38.04 38.07 38.04 38.07 7.8K
14:17 38.07 38.07 38.07 38.07 0.6K
14:19 38.07 38.10 38.07 38.10 4.1K
14:20 38.09 38.10 38.09 38.10 1.2K
14:21 38.10 38.10 38.10 38.10 0.5K
14:22 38.10 38.10 38.10 38.10 0.2K
14:24 38.09 38.09 38.08 38.08 2.6K
14:27 38.06 38.06 38.06 38.06 0.7K
14:28 38.05 38.05 38.04 38.04 0.7K
14:29 38.04 38.04 38.03 38.03 0.7K
14:30 38.03 38.12 38.03 38.12 4.9K
14:31 38.12 38.12 38.09 38.10 15.4K
14:32 38.09 38.14 38.07 38.14 33.1K
14:33 38.13 38.13 38.13 38.13 0.1K
14:34 38.14 38.14 38.12 38.12 13.8K
14:36 38.11 38.11 38.11 38.10 1.5K
14:37 38.11 38.12 38.11 38.12 0.7K
14:38 38.13 38.15 38.12 38.15 6.4K
14:39 38.13 38.14 38.13 38.14 5.0K
14:40 38.14 38.14 38.14 38.14 1.1K
14:41 38.14 38.15 38.14 38.15 3.9K
14:42 38.14 38.15 38.14 38.14 5.0K
14:43 38.15 38.15 38.15 38.15 7.0K
14:44 38.15 38.17 38.15 38.16 39.6K
14:45 38.15 38.16 38.11 38.13 15.0K
14:46 38.13 38.24 38.13 38.24 34.8K
14:47 38.24 38.27 38.24 38.27 2.1K
14:48 38.27 38.28 38.27 38.28 0.6K
14:49 38.25 38.28 38.25 38.28 1.7K
14:50 38.27 38.27 38.27 38.27 0.3K
14:51 38.26 38.26 38.26 38.26 2.4K
14:53 38.27 38.27 38.27 38.27 0.4K
14:54 38.27 38.27 38.23 38.24 2.1K
14:55 38.25 38.29 38.25 38.28 13.3K
14:56 38.29 38.29 38.29 38.29 0.2K
14:57 38.29 38.30 38.29 38.30 10.5K
14:58 38.31 38.31 38.28 38.30 6.5K
14:59 38.30 38.30 38.30 38.30 0.5K
15:00 38.31 38.35 38.31 38.35 14.6K
15:01 38.35 38.37 38.35 38.37 2.9K
15:02 38.39 38.39 38.38 38.38 2.5K
15:03 38.39 38.39 38.35 38.35 3.9K
15:04 38.32 38.32 38.32 38.32 1.3K
15:05 38.33 38.33 38.33 38.33 0.7K
15:06 38.33 38.34 38.32 38.33 18.3K
15:07 38.33 38.37 38.33 38.37 33.5K
15:08 38.39 38.39 38.37 38.38 13.0K
15:10 38.36 38.37 38.36 38.35 3.4K
15:11 38.36 38.36 38.36 38.36 1.7K
15:12 38.36 38.37 38.35 38.35 3.7K
15:13 38.35 38.35 38.35 38.35 2.4K
15:14 38.36 38.37 38.35 38.37 7.5K
15:15 38.39 38.39 38.38 38.38 17.2K
15:16 38.39 38.39 38.38 38.38 1.0K
15:17 38.38 38.39 38.38 38.38 2.0K
15:18 38.38 38.39 38.37 38.38 1.6K
15:19 38.37 38.40 38.37 38.38 5.4K
15:20 38.41 38.41 38.41 38.41 3.4K
15:21 38.42 38.47 38.42 38.47 5.9K
15:22 38.44 38.44 38.44 38.44 0.4K
15:23 38.41 38.41 38.40 38.40 8.6K
15:24 38.41 38.41 38.37 38.39 14.4K
15:25 38.40 38.40 38.37 38.38 33.0K
15:26 38.37 38.37 38.35 38.36 5.5K
15:27 38.36 38.36 38.30 38.35 28.7K
15:28 38.36 38.36 38.34 38.35 13.0K
15:29 38.35 38.36 38.35 38.36 0.8K
15:30 38.33 38.36 38.32 38.34 21.4K
15:31 38.32 38.32 38.31 38.31 5.2K
15:32 38.31 38.32 38.30 38.30 2.5K
15:33 38.31 38.32 38.31 38.32 4.8K
15:34 38.33 38.33 38.31 38.31 0.5K
15:35 38.31 38.32 38.27 38.27 3.8K
15:36 38.27 38.27 38.27 38.27 1.1K
15:37 38.22 38.25 38.19 38.25 21.8K
15:38 38.26 38.26 38.23 38.26 18.5K
15:39 38.25 38.26 38.23 38.23 2.9K
15:40 38.24 38.27 38.24 38.27 10.1K
15:41 38.27 38.27 38.27 38.27 1.4K
15:42 38.26 38.27 38.26 38.26 2.7K
15:43 38.27 38.27 38.25 38.25 4.1K
15:44 38.23 38.25 38.23 38.25 3.5K
15:45 38.26 38.26 38.26 38.26 2.7K
15:46 38.27 38.28 38.27 38.27 16.4K
15:47 38.26 38.29 38.26 38.29 9.6K
15:48 38.30 38.32 38.29 38.30 21.7K
15:49 38.31 38.31 38.26 38.26 14.9K
15:50 38.25 38.28 38.25 38.28 13.5K
15:51 38.28 38.32 38.28 38.31 15.7K
15:52 38.30 38.30 38.29 38.30 6.8K
15:53 38.31 38.33 38.30 38.33 18.9K
15:54 38.32 38.32 38.28 38.28 15.8K
15:55 38.27 38.32 38.27 38.31 24.7K
15:56 38.31 38.31 38.28 38.30 35.4K
15:57 38.30 38.33 38.30 38.32 27.5K
15:58 38.32 38.35 38.32 38.36 44.0K
15:59 38.36 38.39 38.34 38.37 170.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available