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 38.13 38.16 38.13 38.14 11.3K
09:31 38.15 38.15 38.06 38.06 2.3K
09:32 38.15 38.15 38.15 38.15 1.0K
09:33 38.13 38.13 38.13 38.13 2.1K
09:34 38.13 38.13 38.13 38.13 0.5K
09:35 38.13 38.13 38.13 38.13 0.4K
09:37 38.08 38.08 38.08 38.08 0.2K
09:38 38.09 38.13 38.09 38.13 1.0K
09:40 38.23 38.23 38.23 38.23 0.4K
09:41 38.23 38.23 38.23 38.23 2.1K
09:43 38.08 38.08 38.08 38.08 2.2K
09:45 38.12 38.15 38.12 38.12 1.3K
09:49 38.14 38.14 38.14 38.14 0.8K
09:50 38.11 38.11 38.11 38.10 2.7K
09:56 38.06 38.06 38.06 38.06 1.4K
09:59 38.00 38.00 37.99 37.99 0.3K
10:00 38.00 38.01 38.00 38.00 2.3K
10:01 38.00 38.01 37.93 37.93 3.1K
10:02 37.95 37.96 37.95 37.95 2.4K
10:03 37.96 37.96 37.96 37.96 0.6K
10:04 37.96 37.96 37.96 37.96 1.6K
10:05 37.92 37.92 37.89 37.89 1.0K
10:06 37.88 37.88 37.82 37.83 36.1K
10:07 37.83 37.83 37.83 37.83 1.0K
10:08 37.89 37.89 37.89 37.89 1.6K
10:09 37.88 37.88 37.88 37.88 0.4K
10:10 37.88 37.88 37.88 37.88 0.8K
10:12 37.88 37.88 37.88 37.88 0.9K
10:13 37.85 37.85 37.85 37.85 1.3K
10:14 37.85 37.85 37.85 37.85 0.1K
10:15 37.89 37.89 37.89 37.89 1.1K
10:16 37.88 37.89 37.88 37.89 2.5K
10:22 37.89 37.89 37.89 37.89 0.4K
10:23 37.92 37.92 37.92 37.92 1.2K
10:26 37.87 37.87 37.87 37.87 1.0K
10:27 37.79 37.79 37.79 37.79 2.7K
10:28 37.80 37.80 37.78 37.78 3.8K
10:29 37.78 37.80 37.78 37.79 5.7K
10:30 37.77 37.77 37.77 37.77 1.4K
10:31 37.74 37.74 37.74 37.74 1.7K
10:34 37.73 37.75 37.73 37.75 2.7K
10:35 37.79 37.79 37.79 37.79 13.1K
10:36 37.84 37.90 37.84 37.90 21.5K
10:37 37.94 37.94 37.94 37.94 0.6K
10:38 37.89 37.89 37.89 37.89 0.3K
10:39 37.86 37.86 37.86 37.86 0.6K
10:40 37.89 37.89 37.89 37.89 0.4K
10:41 37.92 37.96 37.90 37.90 21.1K
10:42 37.93 37.93 37.92 37.92 3.9K
10:43 37.94 37.94 37.94 37.94 0.4K
10:44 37.94 37.94 37.94 37.94 0.3K
10:45 37.97 37.97 37.97 37.97 0.1K
10:46 38.00 38.00 37.94 37.94 10.6K
10:49 37.91 37.91 37.91 37.91 0.5K
10:50 37.89 37.93 37.89 37.92 0.8K
10:52 37.93 37.93 37.93 37.93 0.3K
10:53 37.96 37.97 37.96 37.97 0.8K
10:54 37.97 38.05 37.97 38.05 3.1K
10:55 38.01 38.01 38.01 38.01 0.8K
10:56 37.99 38.04 37.99 38.04 3.4K
10:57 38.04 38.04 38.04 38.04 0.4K
10:58 38.04 38.08 38.04 38.08 1.2K
10:59 38.06 38.07 37.98 37.98 2.4K
11:00 37.92 37.92 37.92 37.92 4.2K
11:01 37.89 37.89 37.86 37.86 2.0K
11:02 37.85 37.85 37.85 37.85 0.4K
11:04 37.87 37.91 37.87 37.89 4.5K
11:05 37.88 37.89 37.81 37.81 3.2K
11:06 37.81 37.81 37.81 37.81 0.9K
11:07 37.82 37.84 37.82 37.84 2.1K
11:08 37.84 37.87 37.84 37.84 1.9K
11:09 37.80 37.82 37.80 37.81 0.6K
11:10 37.83 37.83 37.77 37.77 2.4K
11:11 37.80 37.80 37.80 37.80 1.1K
11:12 37.80 37.80 37.80 37.80 0.5K
11:13 37.80 37.80 37.79 37.79 0.5K
11:14 37.80 37.81 37.80 37.81 0.5K
11:15 37.80 37.80 37.80 37.80 0.8K
11:16 37.78 37.78 37.78 37.78 0.4K
11:17 37.79 37.81 37.78 37.81 5.5K
11:18 37.79 37.81 37.79 37.81 4.2K
11:19 37.77 37.77 37.77 37.77 1.0K
11:22 37.79 37.80 37.79 37.80 1.8K
11:25 37.81 37.81 37.79 37.79 1.6K
11:26 37.82 37.85 37.82 37.85 3.6K
11:27 37.85 37.85 37.85 37.85 1.1K
11:28 37.86 37.88 37.86 37.88 2.9K
11:29 37.88 37.88 37.88 37.88 1.1K
11:31 37.86 37.86 37.86 37.86 0.3K
11:32 37.84 37.85 37.84 37.85 2.3K
11:33 37.82 37.82 37.82 37.82 3.2K
11:38 37.84 37.86 37.84 37.86 1.5K
11:39 37.87 37.87 37.87 37.87 0.2K
11:40 37.86 37.86 37.83 37.83 3.0K
11:41 37.84 37.84 37.84 37.84 0.6K
11:43 37.86 37.86 37.86 37.85 0.9K
11:45 37.86 37.89 37.86 37.89 1.9K
11:46 37.89 37.89 37.89 37.89 2.3K
11:47 37.85 37.85 37.85 37.85 1.3K
11:48 37.84 37.84 37.82 37.82 1.1K
11:49 37.81 37.82 37.81 37.82 2.9K
11:50 37.80 37.80 37.80 37.80 0.6K
11:51 37.80 37.80 37.79 37.79 1.1K
11:52 37.78 37.78 37.78 37.78 0.2K
11:53 37.74 37.74 37.74 37.74 4.3K
11:54 37.78 37.78 37.76 37.76 1.7K
11:57 37.79 37.79 37.78 37.78 1.3K
11:58 37.80 37.80 37.78 37.78 0.8K
11:59 37.78 37.78 37.78 37.78 0.3K
12:00 37.76 37.76 37.76 37.76 0.5K
12:01 37.79 37.79 37.79 37.78 0.2K
12:02 37.78 37.80 37.78 37.80 1.0K
12:04 37.81 37.81 37.81 37.81 1.3K
12:08 37.84 37.84 37.82 37.82 1.4K
12:10 37.80 37.80 37.80 37.80 0.6K
12:11 37.80 37.80 37.80 37.80 0.6K
12:12 37.81 37.82 37.81 37.82 1.5K
12:15 37.78 37.78 37.78 37.78 1.0K
12:16 37.77 37.78 37.77 37.78 2.2K
12:17 37.75 37.75 37.75 37.75 0.3K
12:18 37.75 37.77 37.75 37.77 0.7K
12:19 37.73 37.73 37.73 37.73 8.9K
12:20 37.70 37.70 37.68 37.67 18.2K
12:21 37.65 37.71 37.65 37.70 11.2K
12:22 37.68 37.74 37.68 37.74 10.0K
12:23 37.73 37.78 37.73 37.78 105.0K
12:25 37.80 37.80 37.80 37.80 0.3K
12:26 37.83 37.88 37.82 37.88 2.1K
12:27 37.91 37.91 37.88 37.88 2.6K
12:32 37.85 37.85 37.85 37.85 1.6K
12:33 37.83 37.83 37.83 37.83 0.5K
12:34 37.84 37.84 37.84 37.84 0.9K
12:35 37.86 37.86 37.86 37.86 1.7K
12:41 37.87 37.87 37.87 37.87 1.3K
12:42 37.86 37.88 37.86 37.88 2.5K
12:43 37.85 37.85 37.84 37.84 0.7K
12:44 37.84 37.85 37.84 37.85 1.2K
12:46 37.84 37.84 37.82 37.83 4.8K
12:48 37.80 37.80 37.79 37.79 0.5K
12:49 37.78 37.78 37.78 37.78 0.1K
12:50 37.77 37.77 37.77 37.77 1.4K
12:51 37.78 37.78 37.78 37.78 1.6K
12:52 37.81 37.81 37.81 37.81 0.4K
12:53 37.82 37.82 37.80 37.80 1.2K
12:56 37.80 37.81 37.80 37.81 1.8K
12:58 37.79 37.79 37.79 37.78 0.7K
12:59 37.80 37.80 37.80 37.80 0.9K
13:00 37.81 37.81 37.81 37.81 0.2K
13:01 37.82 37.82 37.80 37.80 32.4K
13:03 37.78 37.78 37.78 37.78 0.5K
13:04 37.76 37.76 37.76 37.76 0.4K
13:05 37.77 37.77 37.75 37.75 3.0K
13:07 37.74 37.75 37.74 37.75 0.9K
13:08 37.74 37.74 37.74 37.74 0.3K
13:09 37.75 37.75 37.75 37.75 1.1K
13:10 37.75 37.76 37.75 37.76 1.7K
13:11 37.79 37.80 37.79 37.80 2.9K
13:12 37.79 37.79 37.79 37.79 0.6K
13:13 37.80 37.80 37.80 37.80 0.5K
13:14 37.81 37.81 37.81 37.81 1.8K
13:19 37.84 37.84 37.84 37.84 1.3K
13:22 37.82 37.82 37.80 37.81 1.7K
13:23 37.79 37.81 37.79 37.81 0.4K
13:24 37.81 37.81 37.81 37.81 0.4K
13:25 37.82 37.82 37.82 37.82 0.6K
13:26 37.81 37.81 37.80 37.80 0.7K
13:28 37.80 37.80 37.80 37.80 0.6K
13:29 37.80 37.81 37.80 37.81 1.7K
13:30 37.83 37.83 37.83 37.83 0.3K
13:31 37.87 37.87 37.87 37.87 1.6K
13:32 37.87 37.87 37.87 37.87 0.4K
13:33 37.89 37.89 37.86 37.86 0.7K
13:34 37.89 37.89 37.88 37.88 0.5K
13:35 37.89 37.89 37.89 37.89 0.3K
13:36 37.88 37.88 37.87 37.87 1.3K
13:38 37.88 37.88 37.88 37.88 3.2K
13:44 37.81 37.81 37.81 37.81 1.2K
13:45 37.81 37.81 37.81 37.81 1.0K
13:46 37.83 37.83 37.79 37.79 2.2K
13:47 37.79 37.79 37.79 37.79 0.5K
13:48 37.79 37.79 37.79 37.79 0.2K
13:49 37.79 37.79 37.78 37.78 1.6K
13:50 37.79 37.79 37.76 37.76 1.2K
13:51 37.76 37.76 37.76 37.76 1.9K
13:54 37.78 37.78 37.78 37.78 0.4K
13:55 37.80 37.80 37.80 37.80 4.1K
13:56 37.81 37.81 37.81 37.81 1.2K
13:58 37.84 37.84 37.84 37.84 0.5K
14:00 37.85 37.85 37.85 37.85 0.4K
14:01 37.84 37.84 37.84 37.84 1.0K
14:03 37.84 37.84 37.84 37.84 0.6K
14:05 37.85 37.85 37.85 37.85 1.6K
14:08 37.84 37.84 37.84 37.84 0.5K
14:10 37.83 37.90 37.83 37.90 12.4K
14:11 37.90 37.90 37.90 37.90 0.7K
14:12 37.90 37.90 37.87 37.87 2.2K
14:13 37.89 37.89 37.89 37.89 0.2K
14:14 37.88 37.88 37.85 37.85 1.8K
14:15 37.84 37.84 37.84 37.84 1.4K
14:16 37.79 37.79 37.79 37.79 0.6K
14:17 37.80 37.80 37.80 37.80 0.4K
14:18 37.80 37.80 37.80 37.80 2.2K
14:20 37.77 37.77 37.75 37.75 0.5K
14:21 37.74 37.74 37.74 37.74 0.9K
14:22 37.73 37.75 37.73 37.74 1.0K
14:23 37.74 37.76 37.74 37.75 0.7K
14:24 37.75 37.76 37.75 37.76 0.2K
14:25 37.77 37.77 37.77 37.77 1.3K
14:27 37.76 37.77 37.76 37.77 0.9K
14:28 37.76 37.81 37.76 37.80 2.7K
14:29 37.77 37.77 37.75 37.75 1.4K
14:30 37.75 37.75 37.75 37.75 0.6K
14:31 37.78 37.78 37.78 37.78 0.2K
14:32 37.76 37.76 37.76 37.76 1.2K
14:36 37.79 37.79 37.79 37.79 0.7K
14:37 37.80 37.80 37.80 37.80 1.7K
14:38 37.86 37.86 37.86 37.86 0.1K
14:39 37.84 37.84 37.84 37.84 0.4K
14:40 37.84 37.84 37.84 37.84 0.2K
14:41 37.84 37.84 37.84 37.84 0.3K
14:42 37.83 37.89 37.83 37.87 10.9K
14:43 37.87 37.87 37.87 37.87 0.3K
14:44 37.87 37.87 37.87 37.87 0.5K
14:45 37.89 37.89 37.89 37.89 0.5K
14:47 37.88 37.88 37.88 37.88 0.3K
14:48 37.89 37.89 37.86 37.86 2.4K
14:51 37.85 37.85 37.84 37.84 1.7K
14:53 37.86 37.86 37.85 37.85 1.2K
14:55 37.84 37.84 37.84 37.84 1.0K
14:56 37.83 37.84 37.83 37.84 0.4K
14:59 37.84 37.84 37.83 37.83 1.4K
15:00 37.84 37.84 37.81 37.82 2.6K
15:01 37.83 37.85 37.83 37.85 2.0K
15:03 37.88 37.88 37.86 37.86 1.5K
15:04 37.88 37.88 37.88 37.88 0.9K
15:05 37.88 37.88 37.85 37.85 2.2K
15:06 37.85 37.85 37.85 37.85 0.4K
15:07 37.86 37.87 37.85 37.85 1.7K
15:08 37.85 37.85 37.85 37.85 0.7K
15:10 37.86 37.86 37.86 37.85 0.5K
15:12 37.88 37.88 37.87 37.87 2.9K
15:13 37.88 37.88 37.88 37.88 0.9K
15:14 37.87 37.88 37.87 37.88 0.9K
15:15 37.88 37.88 37.88 37.88 3.7K
15:16 37.91 37.91 37.91 37.91 0.3K
15:17 37.90 37.92 37.90 37.92 1.2K
15:18 37.92 37.92 37.92 37.92 1.8K
15:19 37.89 37.89 37.88 37.88 6.5K
15:20 37.89 37.89 37.88 37.88 1.4K
15:21 37.89 37.89 37.88 37.89 1.3K
15:22 37.89 37.89 37.88 37.88 5.2K
15:24 37.90 37.90 37.87 37.87 1.6K
15:25 37.87 37.87 37.87 37.87 0.4K
15:26 37.88 37.88 37.87 37.87 2.3K
15:28 37.85 37.85 37.85 37.85 0.2K
15:29 37.85 37.89 37.85 37.89 2.4K
15:30 37.88 37.88 37.88 37.88 0.6K
15:31 37.88 37.89 37.88 37.88 3.3K
15:33 37.89 37.89 37.89 37.89 1.5K
15:35 37.89 37.89 37.88 37.88 1.8K
15:36 37.88 37.88 37.88 37.88 0.6K
15:37 37.89 37.89 37.88 37.89 2.4K
15:39 37.90 37.90 37.89 37.89 2.4K
15:40 37.90 37.90 37.88 37.89 2.8K
15:41 37.90 37.90 37.90 37.90 1.0K
15:42 37.90 37.90 37.90 37.90 2.5K
15:44 37.90 37.92 37.90 37.91 4.5K
15:45 37.91 37.92 37.91 37.92 4.0K
15:46 37.91 37.91 37.90 37.90 1.2K
15:47 37.90 37.90 37.89 37.89 2.0K
15:48 37.90 37.90 37.89 37.89 1.8K
15:49 37.90 37.94 37.90 37.94 4.0K
15:50 37.90 37.90 37.89 37.90 8.3K
15:51 37.90 37.92 37.90 37.92 3.1K
15:52 37.92 37.92 37.91 37.91 0.7K
15:53 37.92 37.92 37.90 37.90 6.8K
15:54 37.92 37.92 37.89 37.89 7.3K
15:55 37.91 37.91 37.89 37.89 9.1K
15:56 37.89 37.91 37.89 37.91 7.6K
15:57 37.91 37.91 37.89 37.89 5.4K
15:58 37.89 37.91 37.89 37.91 20.9K
15:59 37.89 37.91 37.83 37.83 116.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available