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 37.90 37.90 37.90 37.90 4.6K
09:33 37.87 37.95 37.87 37.95 0.7K
09:34 37.94 37.94 37.81 37.81 0.7K
09:37 37.81 37.81 37.81 37.81 0.1K
09:38 37.82 37.91 37.81 37.81 0.7K
09:40 37.81 37.81 37.81 37.81 0.4K
09:42 37.82 37.82 37.82 37.82 0.3K
09:43 37.81 37.88 37.81 37.88 1.0K
09:44 37.75 37.75 37.75 37.75 3.5K
09:45 37.74 37.74 37.74 37.74 0.6K
09:46 37.77 37.77 37.76 37.76 1.1K
09:47 37.74 37.79 37.74 37.76 1.7K
09:49 37.79 37.79 37.70 37.70 12.1K
09:50 37.63 37.63 37.63 37.63 0.9K
09:51 37.66 37.66 37.66 37.66 0.4K
09:53 37.64 37.64 37.64 37.64 0.2K
09:55 37.67 37.67 37.66 37.66 1.5K
09:56 37.68 37.68 37.68 37.68 0.2K
09:57 37.67 37.70 37.67 37.68 2.6K
09:58 37.66 37.68 37.65 37.67 4.4K
09:59 37.64 37.67 37.64 37.67 0.6K
10:00 37.67 37.67 37.67 37.67 1.5K
10:02 37.69 37.69 37.69 37.69 0.8K
10:04 37.69 37.69 37.69 37.69 3.1K
10:05 37.72 37.74 37.72 37.74 0.9K
10:06 37.73 37.76 37.73 37.74 2.4K
10:08 37.75 37.80 37.75 37.79 2.8K
10:09 37.80 37.81 37.78 37.81 0.6K
10:10 37.78 37.78 37.78 37.78 0.1K
10:11 37.83 37.83 37.82 37.82 1.7K
10:12 37.81 37.84 37.81 37.84 0.6K
10:13 37.86 37.86 37.85 37.85 1.3K
10:14 37.90 37.90 37.90 37.90 0.3K
10:15 37.89 37.89 37.87 37.89 4.3K
10:16 37.90 37.90 37.90 37.90 0.4K
10:18 37.89 37.93 37.89 37.93 3.4K
10:19 37.90 38.00 37.90 37.93 37.2K
10:22 37.95 37.95 37.95 37.95 0.5K
10:23 38.06 38.06 38.05 38.05 4.9K
10:24 38.11 38.16 38.10 38.10 3.4K
10:25 38.10 38.14 38.05 38.14 5.8K
10:26 38.14 38.14 38.14 38.14 1.0K
10:27 38.15 38.15 38.15 38.15 1.6K
10:28 38.11 38.13 38.11 38.13 5.3K
10:29 38.11 38.15 38.11 38.15 2.6K
10:30 38.15 38.15 38.13 38.15 4.3K
10:31 38.11 38.13 38.11 38.13 2.2K
10:32 38.11 38.13 38.11 38.13 2.7K
10:33 38.13 38.15 38.13 38.13 2.7K
10:34 38.13 38.14 38.13 38.14 0.9K
10:35 38.13 38.13 38.09 38.09 4.5K
10:36 38.11 38.13 38.11 38.13 1.0K
10:37 38.09 38.09 38.05 38.05 6.8K
10:38 38.06 38.06 38.02 38.02 2.6K
10:39 38.02 38.02 38.02 38.02 0.2K
10:40 38.02 38.02 38.02 38.02 0.7K
10:41 38.02 38.02 38.02 38.02 1.1K
10:42 38.02 38.02 38.02 38.02 0.7K
10:43 38.00 38.00 37.97 37.97 2.3K
10:44 37.92 37.92 37.92 37.92 3.7K
10:45 37.95 37.95 37.94 37.94 1.5K
10:46 37.92 37.92 37.92 37.92 0.2K
10:47 37.90 37.90 37.90 37.90 0.9K
10:49 37.85 37.85 37.85 37.85 0.9K
10:50 37.81 37.81 37.81 37.81 1.6K
10:51 37.88 37.88 37.84 37.84 1.3K
10:52 37.89 37.89 37.89 37.89 3.4K
10:53 37.90 37.90 37.85 37.85 2.6K
10:55 37.84 37.84 37.84 37.84 1.7K
10:56 37.84 37.84 37.84 37.84 0.7K
10:58 37.85 37.85 37.85 37.85 0.2K
10:59 37.85 37.85 37.85 37.85 0.9K
11:00 37.85 37.87 37.85 37.87 2.0K
11:02 37.87 37.87 37.87 37.87 0.6K
11:03 37.87 37.87 37.87 37.87 0.3K
11:04 37.88 37.88 37.87 37.87 0.4K
11:05 37.89 37.89 37.89 37.89 1.6K
11:06 37.87 37.87 37.87 37.87 3.5K
11:08 37.83 37.83 37.83 37.83 2.1K
11:09 37.80 37.80 37.77 37.77 1.3K
11:10 37.76 37.76 37.76 37.76 0.3K
11:11 37.76 37.76 37.76 37.76 1.7K
11:14 37.75 37.75 37.75 37.75 1.4K
11:15 37.73 37.73 37.73 37.73 2.0K
11:18 37.73 37.73 37.73 37.73 1.0K
11:20 37.71 37.72 37.71 37.72 3.9K
11:21 37.71 37.73 37.71 37.73 0.5K
11:22 37.72 37.72 37.69 37.69 11.2K
11:23 37.66 37.66 37.66 37.66 7.5K
11:24 37.64 37.64 37.62 37.63 3.1K
11:25 37.63 37.63 37.63 37.63 0.8K
11:26 37.63 37.65 37.63 37.65 2.6K
11:27 37.63 37.63 37.62 37.62 4.8K
11:28 37.64 37.64 37.64 37.64 0.7K
11:29 37.64 37.68 37.64 37.67 9.0K
11:30 37.69 37.71 37.69 37.71 5.1K
11:31 37.73 37.73 37.73 37.73 0.6K
11:32 37.75 37.76 37.73 37.73 5.9K
11:33 37.73 37.73 37.72 37.72 2.0K
11:34 37.73 37.75 37.73 37.75 1.7K
11:37 37.73 37.73 37.71 37.71 0.6K
11:38 37.73 37.73 37.73 37.73 1.1K
11:39 37.74 37.74 37.73 37.73 0.3K
11:40 37.74 37.74 37.71 37.71 0.7K
11:41 37.74 37.74 37.74 37.74 1.1K
11:42 37.75 37.75 37.75 37.75 0.6K
11:44 37.74 37.74 37.74 37.74 0.9K
11:45 37.74 37.75 37.74 37.75 1.7K
11:46 37.74 37.74 37.72 37.72 0.7K
11:48 37.75 37.75 37.75 37.75 1.5K
11:49 37.76 37.76 37.75 37.75 2.0K
11:51 37.75 37.75 37.75 37.75 0.3K
11:52 37.74 37.74 37.74 37.74 0.3K
11:53 37.75 37.75 37.73 37.73 0.9K
11:54 37.72 37.72 37.72 37.72 0.4K
11:55 37.75 37.75 37.75 37.74 0.2K
11:56 37.75 37.75 37.75 37.74 0.5K
11:58 37.75 37.75 37.75 37.74 3.7K
12:01 37.78 37.78 37.78 37.78 0.2K
12:02 37.78 37.78 37.78 37.78 1.1K
12:03 37.80 37.80 37.80 37.80 1.0K
12:05 37.83 37.83 37.83 37.83 0.2K
12:06 37.86 37.86 37.83 37.84 1.2K
12:08 37.84 37.84 37.82 37.82 0.5K
12:09 37.82 37.82 37.82 37.82 1.5K
12:11 37.79 37.79 37.79 37.79 0.6K
12:12 37.80 37.80 37.80 37.80 2.9K
12:14 37.79 37.79 37.79 37.79 0.3K
12:15 37.78 37.81 37.78 37.81 2.5K
12:18 37.78 37.78 37.78 37.78 0.5K
12:19 37.79 37.79 37.79 37.78 0.6K
12:20 37.78 37.78 37.78 37.78 1.3K
12:21 37.78 37.78 37.78 37.78 0.5K
12:22 37.77 37.77 37.77 37.77 0.7K
12:23 37.75 37.75 37.75 37.75 2.8K
12:25 37.80 37.80 37.77 37.77 0.5K
12:26 37.80 37.80 37.80 37.80 0.2K
12:27 37.80 37.80 37.80 37.80 1.0K
12:29 37.80 37.80 37.80 37.80 1.7K
12:30 37.78 37.78 37.78 37.78 1.3K
12:33 37.79 37.80 37.79 37.80 0.4K
12:34 37.79 37.79 37.76 37.76 1.3K
12:36 37.78 37.78 37.78 37.78 0.5K
12:37 37.79 37.79 37.76 37.76 3.0K
12:39 37.74 37.74 37.74 37.74 0.7K
12:40 37.75 37.75 37.75 37.75 0.8K
12:42 37.75 37.75 37.75 37.75 0.3K
12:43 37.75 37.75 37.70 37.70 3.8K
12:45 37.71 37.78 37.71 37.78 12.4K
12:46 37.76 37.76 37.76 37.76 0.2K
12:47 37.79 37.79 37.79 37.78 6.7K
12:49 37.78 37.78 37.78 37.78 0.4K
12:50 37.81 37.82 37.81 37.82 1.0K
12:51 37.80 37.82 37.80 37.82 0.3K
12:52 37.84 37.84 37.82 37.84 2.8K
12:53 37.80 37.80 37.79 37.79 1.3K
12:54 37.81 37.83 37.81 37.83 3.0K
12:55 37.83 37.86 37.83 37.86 1.9K
12:56 37.85 37.86 37.85 37.86 0.8K
12:57 37.86 37.86 37.86 37.86 0.8K
12:58 37.86 37.89 37.86 37.87 2.6K
12:59 37.87 37.89 37.87 37.87 0.7K
13:00 37.88 37.89 37.86 37.89 2.6K
13:01 37.89 37.90 37.89 37.90 1.7K
13:02 37.87 37.91 37.87 37.89 0.7K
13:03 37.91 37.97 37.91 37.97 9.7K
13:04 37.97 37.99 37.97 37.97 1.5K
13:05 37.97 37.98 37.97 37.98 2.0K
13:06 38.01 38.02 38.01 38.02 3.3K
13:07 38.00 38.02 38.00 38.02 2.4K
13:08 38.01 38.02 38.01 38.02 0.7K
13:09 38.03 38.03 38.02 38.02 3.2K
13:10 38.02 38.03 38.01 38.03 3.9K
13:11 38.02 38.03 38.01 38.02 1.5K
13:12 38.02 38.02 38.02 38.02 0.5K
13:13 38.02 38.03 38.01 38.03 1.1K
13:14 38.01 38.03 38.01 38.03 4.1K
13:15 38.04 38.04 38.04 38.04 0.3K
13:16 38.02 38.02 38.02 38.02 0.4K
13:17 38.01 38.02 38.01 38.02 1.6K
13:18 38.02 38.02 38.00 38.00 3.1K
13:19 38.01 38.01 38.01 38.01 0.4K
13:20 38.00 38.01 38.00 38.01 2.8K
13:21 38.00 38.00 38.00 38.00 1.9K
13:22 37.99 37.99 37.99 37.99 0.5K
13:23 37.99 37.99 37.97 37.97 1.4K
13:24 37.97 37.97 37.97 37.97 1.2K
13:25 37.96 37.96 37.96 37.96 1.7K
13:27 37.94 37.94 37.94 37.94 0.1K
13:28 37.94 37.94 37.94 37.94 1.0K
13:29 37.96 37.96 37.94 37.94 0.8K
13:30 37.95 37.95 37.95 37.95 2.6K
13:31 37.95 37.95 37.95 37.95 1.3K
13:32 37.94 37.94 37.94 37.94 0.4K
13:33 37.93 37.93 37.93 37.93 0.3K
13:34 37.93 37.93 37.93 37.93 0.3K
13:35 37.95 37.95 37.95 37.95 1.4K
13:36 37.96 37.97 37.96 37.97 1.3K
13:37 37.98 37.98 37.98 37.98 0.5K
13:38 37.97 37.98 37.97 37.98 2.1K
13:39 37.98 37.98 37.98 37.98 1.0K
13:42 37.98 37.98 37.98 37.98 0.4K
13:43 37.98 37.98 37.96 37.96 2.4K
13:45 37.93 37.95 37.93 37.95 0.7K
13:46 37.95 37.95 37.95 37.95 0.6K
13:47 37.95 37.95 37.95 37.95 0.4K
13:48 37.95 37.95 37.95 37.95 0.9K
13:50 37.96 37.96 37.95 37.95 1.4K
13:51 37.96 37.96 37.96 37.96 1.8K
13:52 37.98 37.98 37.98 37.98 1.8K
13:53 38.00 38.00 38.00 37.99 3.3K
13:56 38.01 38.02 38.01 38.02 1.9K
13:57 38.03 38.03 38.03 38.03 0.3K
13:58 38.02 38.02 38.02 38.02 3.2K
13:59 38.03 38.03 38.03 38.03 0.9K
14:00 38.04 38.06 38.04 38.06 0.8K
14:01 38.04 38.04 38.04 38.04 1.1K
14:02 38.06 38.06 38.05 38.05 3.3K
14:03 38.06 38.06 38.06 38.06 2.2K
14:05 38.05 38.05 38.04 38.04 1.0K
14:06 38.05 38.06 38.05 38.06 22.4K
14:08 38.03 38.03 38.03 38.03 0.6K
14:09 38.04 38.04 38.04 38.04 1.5K
14:11 38.04 38.04 38.04 38.04 3.8K
14:12 38.04 38.04 38.02 38.02 1.4K
14:13 38.03 38.03 38.02 38.02 2.7K
14:14 38.02 38.02 38.02 38.02 0.8K
14:15 38.02 38.02 38.02 38.02 1.0K
14:16 38.02 38.02 38.01 38.01 2.5K
14:19 38.02 38.02 38.02 38.02 0.5K
14:20 38.02 38.05 38.02 38.05 24.1K
14:21 38.05 38.06 38.05 38.06 1.0K
14:22 38.08 38.08 38.08 38.08 0.5K
14:23 38.07 38.07 38.07 38.07 2.1K
14:25 38.05 38.05 38.05 38.05 2.1K
14:29 38.04 38.09 38.04 38.09 12.3K
14:30 38.09 38.10 38.09 38.10 3.3K
14:32 38.10 38.12 38.10 38.12 4.4K
14:33 38.12 38.12 38.11 38.11 12.2K
14:34 38.11 38.15 38.11 38.15 13.1K
14:35 38.15 38.16 38.15 38.16 0.7K
14:36 38.18 38.18 38.18 38.18 12.9K
14:37 38.21 38.21 38.21 38.21 1.8K
14:39 38.20 38.20 38.20 38.20 2.2K
14:40 38.20 38.23 38.20 38.23 14.3K
14:41 38.22 38.22 38.22 38.22 1.7K
14:43 38.22 38.23 38.22 38.23 0.9K
14:44 38.22 38.22 38.21 38.22 1.9K
14:46 38.23 38.23 38.21 38.21 4.1K
14:47 38.20 38.20 38.20 38.20 0.3K
14:48 38.21 38.22 38.21 38.22 14.1K
14:49 38.20 38.20 38.20 38.20 3.0K
14:50 38.21 38.21 38.21 38.21 1.7K
14:53 38.21 38.21 38.21 38.21 0.3K
14:54 38.21 38.28 38.21 38.28 9.2K
14:55 38.29 38.29 38.28 38.28 1.7K
14:57 38.27 38.27 38.26 38.27 1.2K
14:58 38.26 38.26 38.26 38.26 1.4K
14:59 38.25 38.25 38.25 38.24 1.5K
15:00 38.24 38.24 38.22 38.22 2.8K
15:01 38.22 38.23 38.22 38.23 1.7K
15:02 38.23 38.23 38.22 38.22 12.5K
15:03 38.23 38.23 38.22 38.22 1.6K
15:04 38.22 38.22 38.22 38.22 1.0K
15:05 38.21 38.21 38.19 38.19 6.3K
15:06 38.20 38.20 38.19 38.19 1.4K
15:07 38.21 38.21 38.19 38.19 1.2K
15:08 38.20 38.21 38.20 38.21 1.7K
15:09 38.21 38.21 38.20 38.21 1.9K
15:10 38.21 38.21 38.21 38.21 5.5K
15:11 38.21 38.22 38.20 38.22 6.1K
15:12 38.20 38.22 38.20 38.22 0.7K
15:13 38.22 38.22 38.17 38.18 9.9K
15:14 38.16 38.18 38.16 38.18 1.0K
15:15 38.17 38.17 38.14 38.14 4.7K
15:16 38.14 38.14 38.14 38.14 1.2K
15:17 38.14 38.14 38.14 38.14 3.7K
15:18 38.17 38.17 38.17 38.17 1.4K
15:19 38.19 38.19 38.19 38.19 1.5K
15:20 38.19 38.19 38.19 38.19 0.6K
15:21 38.21 38.21 38.21 38.21 2.3K
15:22 38.21 38.21 38.21 38.20 0.3K
15:23 38.22 38.22 38.22 38.22 0.4K
15:24 38.20 38.20 38.20 38.20 2.3K
15:25 38.20 38.20 38.20 38.20 0.4K
15:26 38.19 38.20 38.19 38.20 0.5K
15:27 38.22 38.22 38.21 38.21 0.9K
15:28 38.22 38.22 38.17 38.17 3.8K
15:29 38.17 38.18 38.17 38.18 0.7K
15:30 38.18 38.18 38.18 38.18 1.5K
15:31 38.16 38.19 38.16 38.19 3.6K
15:32 38.19 38.19 38.19 38.19 1.2K
15:33 38.19 38.19 38.18 38.18 0.9K
15:34 38.23 38.23 38.22 38.22 14.8K
15:35 38.24 38.24 38.24 38.24 21.0K
15:36 38.25 38.25 38.25 38.24 34.5K
15:37 38.23 38.23 38.23 38.23 4.4K
15:39 38.22 38.25 38.22 38.23 11.0K
15:40 38.23 38.23 38.22 38.22 3.4K
15:41 38.21 38.23 38.21 38.22 2.3K
15:42 38.21 38.27 38.21 38.27 8.5K
15:43 38.25 38.25 38.25 38.25 2.4K
15:44 38.22 38.22 38.20 38.20 3.5K
15:45 38.21 38.21 38.21 38.21 0.1K
15:46 38.21 38.22 38.21 38.22 3.3K
15:47 38.22 38.24 38.22 38.23 8.0K
15:48 38.22 38.23 38.22 38.23 1.9K
15:49 38.22 38.27 38.22 38.27 6.3K
15:50 38.27 38.27 38.23 38.23 8.4K
15:51 38.20 38.20 38.20 38.20 2.3K
15:52 38.20 38.28 38.20 38.29 26.5K
15:53 38.29 38.30 38.26 38.26 6.7K
15:54 38.27 38.28 38.25 38.25 7.4K
15:55 38.25 38.29 38.25 38.28 29.5K
15:56 38.29 38.30 38.29 38.28 20.7K
15:57 38.28 38.28 38.25 38.26 18.7K
15:58 38.27 38.28 38.25 38.26 36.3K
15:59 38.25 38.28 38.25 38.27 141.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available