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 37.76 37.76 37.76 37.76 4.5K
09:33 37.73 37.73 37.73 37.73 0.2K
09:34 37.73 37.73 37.73 37.73 0.5K
09:39 37.88 37.88 37.88 37.88 0.2K
09:41 37.74 37.74 37.74 37.73 2.0K
09:50 37.85 37.85 37.85 37.85 0.6K
09:51 37.87 37.87 37.87 37.87 0.2K
09:52 37.82 37.83 37.82 37.83 0.3K
09:53 37.84 37.84 37.84 37.84 0.5K
09:54 37.88 37.88 37.88 37.88 0.3K
09:55 37.85 37.85 37.85 37.85 1.5K
09:57 37.84 37.84 37.84 37.84 0.2K
09:58 37.89 37.89 37.89 37.89 0.9K
09:59 37.89 37.89 37.89 37.89 0.2K
10:00 37.87 37.87 37.85 37.85 0.7K
10:01 37.87 37.87 37.85 37.85 3.9K
10:02 37.82 37.83 37.82 37.83 1.9K
10:04 37.82 37.82 37.81 37.81 1.7K
10:08 37.83 37.83 37.79 37.79 0.9K
10:10 37.77 37.80 37.77 37.80 0.4K
10:11 37.80 37.80 37.80 37.80 2.0K
10:14 37.81 37.81 37.81 37.81 0.5K
10:16 37.81 37.81 37.81 37.81 0.1K
10:17 37.78 37.78 37.78 37.78 0.7K
10:19 37.84 37.84 37.82 37.82 1.7K
10:23 37.79 37.79 37.79 37.78 1.5K
10:25 37.77 37.77 37.77 37.77 2.0K
10:29 37.76 37.76 37.76 37.76 0.4K
10:30 37.76 37.76 37.76 37.76 0.8K
10:31 37.80 37.81 37.80 37.81 1.3K
10:32 37.79 37.79 37.79 37.79 1.1K
10:35 37.74 37.74 37.74 37.74 1.7K
10:36 37.75 37.76 37.75 37.76 1.1K
10:37 37.74 37.74 37.73 37.73 2.5K
10:39 37.73 37.73 37.71 37.71 0.7K
10:41 37.73 37.73 37.73 37.73 1.8K
10:42 37.73 37.73 37.73 37.73 1.3K
10:45 37.71 37.71 37.71 37.71 7.3K
10:46 37.73 37.73 37.70 37.70 0.8K
10:48 37.72 37.72 37.72 37.72 0.6K
10:49 37.74 37.74 37.74 37.74 2.7K
10:51 37.82 37.82 37.82 37.82 0.4K
10:53 37.85 37.87 37.83 37.83 1.9K
10:55 37.80 37.81 37.80 37.81 11.6K
10:56 37.78 37.78 37.78 37.78 3.0K
10:59 37.75 37.75 37.75 37.74 0.5K
11:00 37.75 37.75 37.75 37.75 2.6K
11:05 37.75 37.75 37.75 37.75 4.6K
11:13 37.82 37.82 37.82 37.82 1.4K
11:14 37.82 37.82 37.82 37.82 0.9K
11:15 37.80 37.80 37.80 37.80 0.9K
11:17 37.82 37.82 37.82 37.82 1.3K
11:18 37.83 37.85 37.83 37.85 0.9K
11:19 37.86 37.86 37.83 37.83 2.1K
11:21 37.84 37.84 37.84 37.84 0.6K
11:22 37.87 37.87 37.87 37.87 1.1K
11:23 37.84 37.84 37.84 37.84 0.8K
11:24 37.83 37.83 37.83 37.83 1.1K
11:28 37.85 37.85 37.84 37.84 0.7K
11:29 37.84 37.84 37.82 37.82 2.0K
11:31 37.83 37.83 37.83 37.83 0.7K
11:33 37.87 37.88 37.86 37.86 1.2K
11:35 37.87 37.88 37.87 37.88 3.1K
11:36 37.88 37.88 37.88 37.88 0.4K
11:37 37.88 37.91 37.88 37.91 6.2K
11:38 37.92 37.92 37.92 37.92 2.7K
11:39 37.94 37.97 37.94 37.97 3.9K
11:42 37.97 37.97 37.97 37.97 0.6K
11:43 37.99 37.99 37.99 37.99 0.7K
11:44 37.98 38.01 37.98 38.01 1.2K
11:45 37.99 37.99 37.94 37.94 0.2K
11:46 37.99 37.99 37.99 37.99 0.3K
11:47 37.99 37.99 37.99 37.99 0.7K
11:48 37.95 37.97 37.95 37.97 1.9K
11:51 38.00 38.00 38.00 38.00 1.3K
11:52 37.99 37.99 37.97 37.97 1.3K
11:53 37.97 37.98 37.97 37.98 0.7K
11:54 38.02 38.02 38.02 38.02 0.3K
11:55 38.00 38.00 38.00 37.99 1.4K
11:57 38.02 38.02 38.00 38.00 0.7K
11:58 38.00 38.00 37.97 37.97 0.8K
12:00 37.99 37.99 37.99 37.99 0.2K
12:01 37.94 37.94 37.94 37.94 1.3K
12:03 37.92 37.92 37.92 37.92 2.2K
12:06 37.87 37.90 37.87 37.89 5.4K
12:07 37.87 37.87 37.83 37.83 1.1K
12:09 37.83 37.83 37.83 37.83 2.0K
12:10 37.84 37.84 37.84 37.84 3.4K
12:11 37.84 37.84 37.84 37.84 0.4K
12:12 37.85 37.85 37.85 37.85 1.8K
12:14 37.86 37.86 37.86 37.86 2.5K
12:18 37.89 37.89 37.89 37.89 0.7K
12:20 37.90 37.90 37.90 37.90 2.1K
12:25 37.94 37.94 37.94 37.94 0.3K
12:26 37.94 37.95 37.94 37.95 1.2K
12:28 37.96 37.96 37.96 37.96 2.2K
12:29 37.98 37.98 37.98 37.98 0.5K
12:31 38.04 38.05 38.02 38.02 5.7K
12:32 38.01 38.01 38.01 38.01 3.2K
12:35 37.97 37.97 37.97 37.97 0.1K
12:36 37.96 37.96 37.96 37.96 2.7K
12:37 37.99 37.99 37.99 37.99 0.8K
12:39 38.04 38.04 38.04 38.04 1.5K
12:40 37.96 37.96 37.96 37.96 1.6K
12:46 37.97 37.97 37.97 37.97 2.8K
12:55 37.98 37.98 37.98 37.98 0.1K
12:56 37.98 37.98 37.98 37.98 0.7K
12:57 37.98 38.01 37.98 38.01 3.6K
12:58 37.99 37.99 37.99 37.99 0.1K
12:59 37.99 37.99 37.99 37.99 0.5K
13:01 38.00 38.00 38.00 38.00 0.4K
13:02 38.01 38.07 38.01 38.06 42.6K
13:03 38.06 38.06 38.05 38.06 0.8K
13:04 38.04 38.04 38.03 38.03 2.3K
13:05 38.05 38.05 38.05 38.05 0.5K
13:06 38.03 38.06 38.03 38.06 2.4K
13:07 38.03 38.03 38.03 38.03 1.4K
13:08 38.05 38.05 38.05 38.05 0.3K
13:10 38.03 38.03 38.02 38.02 2.4K
13:11 38.05 38.05 38.04 38.04 0.7K
13:12 38.06 38.06 38.06 38.06 1.4K
13:13 38.06 38.07 38.06 38.07 1.5K
13:15 38.08 38.08 38.08 38.08 0.5K
13:16 38.08 38.08 38.08 38.08 0.4K
13:18 38.06 38.06 38.06 38.06 1.3K
13:19 38.09 38.09 38.09 38.09 0.7K
13:20 38.09 38.10 38.09 38.10 2.3K
13:21 38.09 38.09 38.09 38.09 0.6K
13:22 38.09 38.09 38.09 38.09 2.7K
13:23 38.11 38.11 38.11 38.11 2.4K
13:24 38.12 38.12 38.12 38.12 1.4K
13:25 38.16 38.16 38.16 38.16 1.4K
13:26 38.16 38.16 38.16 38.16 2.5K
13:29 38.15 38.15 38.15 38.15 1.0K
13:30 38.14 38.14 38.12 38.12 1.6K
13:31 38.16 38.16 38.16 38.16 0.2K
13:32 38.10 38.10 38.10 38.10 1.7K
13:35 38.06 38.06 38.06 38.06 0.3K
13:36 38.06 38.06 38.06 38.06 0.5K
13:37 38.08 38.08 38.06 38.06 0.7K
13:38 38.06 38.08 38.06 38.08 1.9K
13:41 38.06 38.06 38.06 38.06 0.8K
13:42 38.08 38.08 38.08 38.08 0.1K
13:43 38.06 38.06 38.06 38.06 1.8K
13:44 38.07 38.07 38.07 38.07 0.3K
13:45 38.07 38.07 38.07 38.07 1.0K
13:48 38.06 38.06 38.06 38.06 0.5K
13:49 38.08 38.08 38.08 38.08 2.9K
13:53 38.07 38.07 38.07 38.07 1.5K
13:56 38.04 38.04 38.04 38.04 0.9K
13:57 38.06 38.06 38.06 38.06 0.8K
13:58 38.04 38.04 38.04 38.04 0.8K
13:59 38.02 38.02 38.02 38.02 0.3K
14:00 38.02 38.02 38.02 38.02 0.4K
14:01 38.02 38.02 38.02 38.02 1.0K
14:03 38.04 38.04 38.04 38.03 1.3K
14:06 38.05 38.05 38.05 38.05 1.5K
14:07 38.04 38.04 38.03 38.03 2.5K
14:09 38.04 38.04 38.04 38.04 2.6K
14:11 38.04 38.04 38.03 38.03 2.2K
14:16 38.00 38.00 38.00 37.99 1.0K
14:17 37.96 37.96 37.96 37.96 2.0K
14:22 37.95 37.95 37.95 37.95 0.6K
14:23 37.93 37.96 37.93 37.96 2.0K
14:24 37.95 37.95 37.95 37.95 0.6K
14:25 37.96 37.96 37.96 37.96 1.1K
14:28 37.95 37.95 37.95 37.95 0.7K
14:30 37.95 37.95 37.95 37.95 0.7K
14:31 37.93 37.93 37.93 37.92 0.1K
14:32 37.94 37.94 37.94 37.94 1.6K
14:33 37.94 37.95 37.94 37.95 3.5K
14:38 37.95 37.96 37.95 37.96 2.4K
14:39 37.98 37.98 37.96 37.97 2.5K
14:40 37.96 37.96 37.96 37.96 0.8K
14:43 37.96 37.96 37.96 37.96 1.9K
14:45 37.97 37.97 37.97 37.97 2.0K
14:47 37.98 37.99 37.98 37.99 1.2K
14:48 37.99 37.99 37.99 37.99 4.2K
14:50 37.98 37.98 37.96 37.98 1.0K
14:51 37.97 37.97 37.97 37.97 0.4K
14:52 37.98 37.98 37.98 37.98 1.0K
14:53 37.99 38.01 37.99 38.01 5.2K
14:55 38.03 38.03 38.03 38.03 1.0K
14:56 38.04 38.04 38.03 38.03 4.6K
14:58 38.03 38.03 38.01 38.01 3.1K
15:00 38.00 38.00 37.98 37.98 1.5K
15:01 37.98 37.98 37.98 37.98 0.8K
15:02 37.96 37.96 37.96 37.96 0.4K
15:03 37.97 37.97 37.95 37.95 1.6K
15:04 37.94 37.94 37.92 37.92 2.3K
15:05 37.92 37.92 37.92 37.92 1.1K
15:06 37.92 37.94 37.92 37.94 4.4K
15:07 37.93 37.93 37.93 37.93 0.8K
15:08 37.92 37.96 37.92 37.96 8.1K
15:09 37.96 37.98 37.96 37.98 4.4K
15:10 37.96 37.96 37.95 37.96 1.7K
15:11 37.96 37.96 37.94 37.94 2.2K
15:12 37.94 37.94 37.94 37.94 1.4K
15:13 37.96 37.96 37.96 37.96 2.5K
15:14 37.96 37.96 37.96 37.96 2.9K
15:16 37.95 37.95 37.95 37.95 1.2K
15:17 37.94 37.94 37.94 37.94 1.7K
15:18 37.91 37.92 37.91 37.92 3.9K
15:19 37.92 37.92 37.92 37.92 0.6K
15:20 37.93 37.95 37.93 37.95 3.6K
15:22 37.94 37.94 37.92 37.92 2.8K
15:23 37.93 37.93 37.89 37.89 1.9K
15:24 37.90 37.90 37.90 37.89 1.9K
15:25 37.91 37.94 37.91 37.94 4.3K
15:26 37.96 37.97 37.96 37.97 2.3K
15:27 37.96 37.96 37.95 37.95 0.7K
15:28 37.95 37.96 37.95 37.96 1.3K
15:29 37.95 37.95 37.95 37.95 1.2K
15:30 37.96 37.96 37.95 37.96 1.8K
15:31 37.96 37.96 37.96 37.96 3.2K
15:33 37.98 37.98 37.98 37.98 2.8K
15:34 37.97 37.97 37.97 37.97 0.9K
15:35 37.97 37.97 37.97 37.97 1.2K
15:36 37.95 37.95 37.94 37.94 3.1K
15:37 37.95 37.96 37.95 37.96 1.4K
15:38 37.95 37.95 37.95 37.95 1.1K
15:39 37.96 37.96 37.96 37.96 1.7K
15:40 37.96 37.96 37.93 37.94 2.1K
15:41 37.94 37.94 37.92 37.92 2.5K
15:42 37.93 37.93 37.93 37.92 1.3K
15:43 37.92 37.93 37.92 37.93 1.8K
15:44 37.92 37.94 37.92 37.94 3.6K
15:45 37.93 37.94 37.93 37.94 1.9K
15:46 37.95 37.95 37.93 37.94 3.1K
15:47 37.92 37.93 37.92 37.93 2.2K
15:48 37.92 37.93 37.91 37.93 5.2K
15:49 37.94 37.95 37.93 37.92 4.1K
15:50 37.93 37.93 37.91 37.91 3.9K
15:51 37.91 37.91 37.89 37.90 3.4K
15:52 37.90 37.92 37.89 37.92 5.6K
15:53 37.92 37.92 37.92 37.92 1.3K
15:54 37.91 37.93 37.91 37.93 6.4K
15:55 37.93 37.94 37.92 37.94 6.3K
15:56 37.94 37.94 37.93 37.94 8.7K
15:57 37.95 37.95 37.91 37.91 17.9K
15:58 37.91 37.93 37.91 37.93 35.5K
15:59 37.94 37.96 37.92 37.96 94.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available