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 38.09 38.09 37.98 37.98 6.7K
09:31 38.08 38.15 38.08 38.15 1.5K
09:33 38.10 38.19 38.10 38.19 1.2K
09:34 38.10 38.10 38.10 38.10 0.4K
09:35 38.19 38.19 38.16 38.19 0.8K
09:36 38.10 38.10 38.10 38.10 0.9K
09:37 38.01 38.01 38.01 38.01 0.6K
09:38 38.17 38.17 38.17 38.17 10.6K
09:39 38.08 38.08 38.01 38.01 2.4K
09:41 38.16 38.16 38.16 38.16 0.3K
09:42 38.08 38.08 38.08 38.08 0.8K
09:43 38.01 38.01 38.01 38.01 1.3K
09:45 38.03 38.15 38.03 38.15 0.5K
09:46 38.15 38.15 38.08 38.08 0.4K
09:47 38.15 38.15 38.08 38.15 0.8K
09:48 38.15 38.15 38.04 38.08 0.4K
09:49 38.03 38.12 38.03 38.12 3.3K
09:50 38.07 38.07 38.07 38.07 1.1K
09:51 38.03 38.05 38.03 38.05 0.5K
09:53 38.04 38.04 38.03 38.03 1.3K
09:54 38.00 38.00 38.00 38.00 1.4K
09:55 37.99 37.99 37.99 37.99 0.5K
09:56 37.98 37.98 37.94 37.94 3.2K
09:57 37.91 37.94 37.91 37.94 2.2K
09:59 37.93 37.93 37.91 37.91 0.6K
10:00 37.96 37.96 37.96 37.96 0.9K
10:01 37.95 37.95 37.95 37.95 0.6K
10:02 37.95 37.95 37.92 37.92 1.2K
10:03 37.89 37.89 37.89 37.89 1.6K
10:04 37.88 37.88 37.88 37.88 0.2K
10:05 37.86 37.88 37.85 37.85 3.4K
10:06 37.87 37.87 37.85 37.87 2.7K
10:08 37.82 37.84 37.82 37.83 2.9K
10:10 37.88 37.88 37.88 37.88 0.6K
10:11 37.86 37.86 37.86 37.85 0.5K
10:12 37.86 37.86 37.86 37.85 0.7K
10:13 37.88 37.88 37.88 37.88 0.5K
10:14 37.87 37.88 37.87 37.88 2.3K
10:16 37.86 37.86 37.86 37.86 1.3K
10:17 37.97 37.97 37.91 37.91 0.7K
10:18 37.95 37.96 37.95 37.96 0.6K
10:19 37.97 37.97 37.97 37.97 2.6K
10:20 37.96 37.96 37.96 37.96 1.7K
10:22 37.98 37.98 37.98 37.98 0.8K
10:23 38.01 38.01 38.01 38.01 0.7K
10:25 37.97 37.97 37.97 37.97 0.9K
10:28 37.99 38.01 37.99 37.99 0.8K
10:29 37.99 38.00 37.96 37.96 2.5K
10:30 37.92 37.92 37.92 37.92 2.0K
10:31 37.92 37.92 37.92 37.92 1.1K
10:32 37.96 37.96 37.94 37.94 1.4K
10:33 37.95 37.95 37.95 37.95 0.1K
10:34 37.98 37.98 37.98 37.98 2.3K
10:37 37.99 37.99 37.99 37.99 1.8K
10:38 37.97 37.97 37.97 37.97 0.6K
10:39 37.99 37.99 37.99 37.99 0.7K
10:40 37.99 37.99 37.99 37.99 3.6K
10:43 38.00 38.00 37.95 37.95 3.3K
10:44 37.97 37.97 37.97 37.97 2.1K
10:45 37.97 37.97 37.97 37.97 2.1K
10:46 37.97 37.97 37.97 37.97 1.2K
10:49 38.00 38.00 38.00 38.00 0.6K
10:50 38.00 38.00 38.00 38.00 2.3K
10:52 37.99 38.03 37.99 38.03 0.4K
10:53 38.03 38.03 38.03 38.03 0.6K
10:55 38.02 38.04 38.02 38.04 1.7K
10:56 38.04 38.05 38.04 38.05 1.5K
10:57 38.05 38.05 38.05 38.05 0.2K
10:58 38.05 38.05 38.03 38.05 1.4K
10:59 38.03 38.03 38.03 38.03 2.3K
11:00 38.05 38.09 38.05 38.06 30.5K
11:01 38.06 38.09 38.06 38.09 1.8K
11:03 38.13 38.13 38.12 38.13 0.9K
11:04 38.12 38.14 38.12 38.14 0.5K
11:05 38.14 38.14 38.14 38.14 0.5K
11:06 38.15 38.15 38.15 38.15 0.8K
11:07 38.15 38.15 38.15 38.15 0.5K
11:08 38.15 38.16 38.15 38.16 1.2K
11:09 38.15 38.15 38.15 38.15 0.4K
11:10 38.16 38.17 38.16 38.17 1.8K
11:11 38.14 38.14 38.10 38.10 3.9K
11:14 38.10 38.12 38.10 38.12 0.6K
11:15 38.12 38.12 38.12 38.12 1.5K
11:16 38.16 38.16 38.15 38.15 2.1K
11:17 38.17 38.17 38.15 38.15 1.5K
11:18 38.15 38.16 38.15 38.16 26.3K
11:19 38.14 38.14 38.14 38.14 6.3K
11:20 38.12 38.12 38.12 38.12 1.1K
11:21 38.12 38.12 38.10 38.10 1.1K
11:22 38.07 38.07 38.04 38.04 3.3K
11:23 38.06 38.06 38.06 38.06 0.1K
11:24 38.04 38.04 38.04 38.04 1.6K
11:26 38.06 38.06 38.06 38.06 0.5K
11:27 38.08 38.08 38.08 38.08 1.2K
11:28 38.11 38.11 38.10 38.10 1.3K
11:30 38.10 38.10 38.10 38.10 0.1K
11:31 38.10 38.11 38.10 38.10 1.3K
11:32 38.12 38.15 38.12 38.15 1.9K
11:33 38.16 38.17 38.16 38.17 1.7K
11:34 38.16 38.16 38.15 38.15 0.5K
11:35 38.16 38.16 38.14 38.14 3.3K
11:36 38.11 38.11 38.11 38.11 0.7K
11:37 38.09 38.09 38.09 38.09 3.4K
11:38 38.09 38.09 38.09 38.09 0.6K
11:40 38.08 38.08 38.08 38.08 0.7K
11:42 38.09 38.11 38.09 38.10 1.4K
11:43 38.11 38.11 38.11 38.11 0.5K
11:44 38.13 38.13 38.13 38.13 0.6K
11:45 38.14 38.16 38.14 38.15 0.6K
11:46 38.14 38.14 38.14 38.14 0.6K
11:47 38.16 38.16 38.16 38.16 0.7K
11:48 38.17 38.17 38.13 38.13 3.2K
11:49 38.13 38.13 38.13 38.13 0.6K
11:51 38.14 38.14 38.14 38.14 0.6K
11:52 38.13 38.13 38.13 38.13 0.7K
11:53 38.13 38.13 38.13 38.13 0.5K
11:54 38.14 38.14 38.14 38.14 0.5K
11:55 38.13 38.13 38.13 38.13 0.8K
11:56 38.14 38.14 38.13 38.14 1.7K
11:57 38.12 38.12 38.12 38.12 0.9K
11:58 38.13 38.13 38.11 38.11 0.5K
11:59 38.09 38.09 38.09 38.09 2.1K
12:00 38.10 38.10 38.10 38.10 0.5K
12:01 38.09 38.09 38.09 38.09 1.0K
12:02 38.09 38.09 38.09 38.09 0.9K
12:04 38.10 38.10 38.08 38.08 1.4K
12:05 38.07 38.09 38.07 38.09 2.5K
12:07 38.13 38.13 38.12 38.12 3.5K
12:10 38.11 38.11 38.08 38.08 1.5K
12:11 38.07 38.08 38.07 38.08 0.9K
12:13 38.07 38.08 38.07 38.08 0.3K
12:14 38.09 38.09 38.09 38.09 2.1K
12:15 38.05 38.05 38.05 38.05 1.3K
12:17 38.03 38.03 38.03 38.03 0.8K
12:18 38.01 38.01 38.01 38.01 0.7K
12:19 37.99 37.99 37.99 37.99 1.2K
12:20 37.99 38.02 37.99 38.02 0.7K
12:21 38.02 38.02 38.00 38.00 0.3K
12:22 38.03 38.03 38.03 38.03 0.8K
12:25 38.02 38.03 38.02 38.02 1.5K
12:26 38.05 38.05 38.05 38.05 0.3K
12:27 38.05 38.05 38.05 38.05 1.0K
12:28 38.07 38.07 38.07 38.07 1.0K
12:30 38.05 38.05 38.05 38.05 0.4K
12:31 38.07 38.07 38.07 38.07 0.2K
12:32 38.04 38.05 38.03 38.03 3.2K
12:33 38.02 38.02 38.02 38.02 1.4K
12:35 38.00 38.00 38.00 38.00 1.4K
12:38 38.01 38.01 38.01 38.01 0.6K
12:39 38.01 38.01 37.98 37.98 5.6K
12:40 37.97 37.97 37.97 37.97 1.5K
12:41 37.99 37.99 37.98 37.99 1.2K
12:43 37.98 37.98 37.98 37.98 0.2K
12:44 37.97 37.98 37.97 37.98 0.4K
12:45 37.98 37.98 37.98 37.98 0.5K
12:46 37.97 37.97 37.97 37.97 0.1K
12:47 38.00 38.00 38.00 38.00 0.5K
12:48 37.97 37.97 37.95 37.95 2.2K
12:49 37.94 37.94 37.94 37.94 0.7K
12:50 37.95 37.95 37.93 37.93 3.3K
12:52 37.91 37.91 37.91 37.91 0.7K
12:53 37.94 37.94 37.94 37.94 1.2K
12:54 37.95 37.95 37.95 37.95 0.8K
12:55 37.93 37.93 37.93 37.93 0.3K
12:56 37.94 37.94 37.93 37.92 1.4K
12:58 37.93 37.93 37.92 37.92 1.7K
12:59 37.92 37.92 37.92 37.92 0.8K
13:00 37.93 37.93 37.92 37.92 2.7K
13:01 37.91 37.92 37.91 37.92 0.6K
13:03 37.88 37.88 37.88 37.88 2.3K
13:07 37.90 37.90 37.90 37.90 0.7K
13:08 37.92 37.92 37.92 37.92 0.6K
13:10 37.91 37.91 37.91 37.91 2.9K
13:12 37.89 37.89 37.89 37.89 1.0K
13:13 37.92 37.93 37.92 37.93 0.9K
13:14 37.94 37.94 37.94 37.94 0.6K
13:15 37.92 37.92 37.92 37.92 0.9K
13:16 37.92 37.92 37.92 37.92 0.4K
13:18 37.92 37.93 37.92 37.93 0.9K
13:19 37.91 37.91 37.91 37.91 0.5K
13:20 37.94 37.94 37.93 37.94 1.7K
13:21 37.96 37.96 37.95 37.95 0.4K
13:22 37.95 37.95 37.95 37.95 0.4K
13:23 37.95 37.95 37.95 37.95 0.9K
13:24 37.98 37.98 37.96 37.96 1.2K
13:25 37.94 37.94 37.92 37.92 3.1K
13:27 37.93 37.93 37.93 37.93 0.5K
13:28 37.94 37.94 37.93 37.93 0.4K
13:29 37.93 37.94 37.93 37.94 1.0K
13:31 37.95 37.95 37.94 37.94 1.0K
13:32 37.93 37.93 37.93 37.93 1.3K
13:33 37.91 37.91 37.91 37.91 0.6K
13:34 37.90 37.90 37.88 37.88 1.2K
13:35 37.87 37.87 37.87 37.87 1.0K
13:37 37.85 37.85 37.85 37.85 0.1K
13:38 37.86 37.86 37.86 37.86 0.9K
13:40 37.85 37.85 37.85 37.85 0.8K
13:41 37.87 37.87 37.87 37.87 0.9K
13:42 37.85 37.86 37.85 37.86 2.9K
13:43 37.85 37.85 37.85 37.85 1.4K
13:44 37.84 37.84 37.84 37.84 0.6K
13:45 37.84 37.85 37.83 37.83 1.3K
13:46 37.85 37.85 37.85 37.85 0.2K
13:47 37.84 37.84 37.84 37.84 0.9K
13:49 37.85 37.85 37.85 37.85 0.4K
13:50 37.86 37.86 37.86 37.86 1.5K
13:53 37.84 37.84 37.84 37.84 0.5K
13:54 37.88 37.90 37.88 37.90 1.6K
13:55 37.90 37.91 37.90 37.91 1.6K
13:56 37.92 37.92 37.92 37.92 0.5K
13:57 37.91 37.91 37.90 37.90 2.4K
13:58 37.88 37.88 37.88 37.88 1.4K
13:59 37.87 37.87 37.85 37.85 1.9K
14:02 37.85 37.85 37.85 37.85 0.1K
14:03 37.88 37.88 37.88 37.88 1.2K
14:04 37.88 37.88 37.88 37.88 0.3K
14:05 37.88 37.88 37.88 37.88 0.7K
14:06 37.87 37.87 37.87 37.87 0.9K
14:07 37.87 37.87 37.87 37.87 0.4K
14:08 37.87 37.87 37.87 37.87 0.4K
14:10 37.86 37.86 37.86 37.86 2.1K
14:11 37.85 37.85 37.85 37.85 1.0K
14:12 37.85 37.85 37.85 37.85 0.4K
14:13 37.86 37.86 37.86 37.86 0.5K
14:14 37.85 37.85 37.83 37.83 2.4K
14:15 37.84 37.84 37.84 37.84 1.1K
14:17 37.85 37.85 37.85 37.85 2.2K
14:18 37.86 37.86 37.84 37.85 1.7K
14:19 37.85 37.85 37.85 37.85 1.5K
14:20 37.84 37.84 37.83 37.83 1.8K
14:21 37.83 37.83 37.80 37.80 8.0K
14:23 37.82 37.82 37.82 37.82 0.5K
14:24 37.82 37.82 37.82 37.82 1.0K
14:26 37.83 37.83 37.83 37.82 0.6K
14:27 37.83 37.83 37.83 37.83 1.9K
14:28 37.83 37.83 37.82 37.82 4.0K
14:31 37.87 37.87 37.87 37.87 1.9K
14:34 37.87 37.87 37.87 37.87 1.4K
14:36 37.87 37.89 37.87 37.87 1.5K
14:38 37.89 37.90 37.89 37.89 2.4K
14:39 37.90 37.90 37.90 37.90 0.9K
14:41 37.88 37.88 37.88 37.88 1.9K
14:42 37.88 37.88 37.88 37.88 1.0K
14:43 37.87 37.89 37.87 37.88 3.3K
14:46 37.90 37.91 37.90 37.91 0.4K
14:47 37.91 37.91 37.89 37.89 3.4K
14:48 37.90 37.90 37.89 37.89 1.9K
14:49 37.90 37.90 37.89 37.89 1.1K
14:50 37.90 37.90 37.88 37.88 2.4K
14:52 37.87 37.88 37.87 37.88 2.2K
14:53 37.88 37.88 37.86 37.86 4.1K
14:54 37.86 37.86 37.86 37.86 0.4K
14:55 37.89 37.89 37.89 37.89 2.0K
14:57 37.92 37.92 37.92 37.92 1.6K
14:58 37.94 37.94 37.92 37.92 4.5K
14:59 37.96 37.96 37.96 37.96 1.7K
15:00 37.99 37.99 37.99 37.99 0.6K
15:01 37.98 37.98 37.97 37.97 2.3K
15:02 37.97 37.98 37.97 37.98 1.2K
15:03 37.97 37.97 37.96 37.96 4.9K
15:04 37.97 37.97 37.96 37.96 2.6K
15:05 37.95 37.95 37.95 37.95 0.8K
15:06 37.95 37.95 37.95 37.95 0.4K
15:07 37.95 37.95 37.95 37.95 1.1K
15:08 37.95 37.95 37.95 37.95 1.3K
15:09 37.93 37.94 37.93 37.94 1.7K
15:10 37.93 37.93 37.93 37.93 1.9K
15:12 37.92 37.92 37.91 37.91 2.8K
15:13 37.89 37.89 37.89 37.89 2.9K
15:14 37.89 37.89 37.89 37.89 1.3K
15:15 37.89 37.89 37.89 37.89 1.2K
15:16 37.89 37.89 37.89 37.89 0.4K
15:17 37.90 37.98 37.90 37.96 9.8K
15:18 37.97 37.97 37.97 37.97 0.1K
15:19 37.96 37.96 37.93 37.93 5.0K
15:20 37.96 37.96 37.96 37.96 1.7K
15:21 37.96 37.96 37.96 37.96 1.2K
15:22 37.97 37.98 37.97 37.98 1.3K
15:23 37.96 37.97 37.95 37.97 4.3K
15:24 37.97 37.97 37.97 37.97 2.1K
15:25 37.95 37.95 37.95 37.95 1.4K
15:26 37.98 37.98 37.98 37.98 1.5K
15:27 37.97 37.98 37.97 37.98 5.9K
15:28 37.98 37.98 37.98 37.98 2.0K
15:29 37.99 37.99 37.98 37.99 8.2K
15:30 38.01 38.01 37.99 37.99 2.2K
15:31 37.99 37.99 37.98 37.98 6.4K
15:32 37.98 37.98 37.96 37.96 2.3K
15:33 37.95 37.95 37.94 37.94 2.8K
15:34 37.94 37.95 37.94 37.95 5.9K
15:35 37.98 37.99 37.97 37.97 3.9K
15:36 37.95 37.96 37.95 37.95 1.4K
15:37 37.94 37.96 37.94 37.95 7.2K
15:38 37.95 37.95 37.95 37.95 1.9K
15:39 37.96 37.96 37.96 37.96 0.8K
15:40 37.95 37.96 37.95 37.95 1.5K
15:41 37.95 37.95 37.94 37.94 2.6K
15:42 37.93 37.93 37.93 37.93 1.5K
15:43 37.93 37.94 37.93 37.93 2.3K
15:44 37.94 37.94 37.94 37.94 0.7K
15:45 37.93 37.93 37.91 37.92 4.4K
15:46 37.91 37.91 37.91 37.91 0.7K
15:47 37.90 37.92 37.88 37.88 8.9K
15:49 37.90 37.90 37.89 37.90 8.2K
15:50 37.91 37.91 37.87 37.87 5.7K
15:51 37.86 37.87 37.86 37.85 1.7K
15:52 37.87 37.87 37.86 37.86 1.7K
15:53 37.86 37.86 37.86 37.86 3.5K
15:54 37.86 37.86 37.83 37.83 7.9K
15:55 37.83 37.85 37.81 37.85 48.3K
15:56 37.85 37.92 37.85 37.89 44.0K
15:57 37.89 37.92 37.89 37.90 34.9K
15:58 37.90 37.96 37.90 37.95 29.1K
15:59 37.95 37.95 37.90 37.91 319.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available