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 38.38 38.42 38.38 38.42 11.7K
09:31 38.46 38.46 38.41 38.41 1.2K
09:32 38.43 38.43 38.43 38.43 0.1K
09:33 38.36 38.44 38.36 38.44 7.0K
09:34 38.52 38.52 38.52 38.52 0.5K
09:35 38.53 38.57 38.53 38.57 2.8K
09:36 38.55 38.55 38.52 38.52 2.9K
09:37 38.52 38.52 38.45 38.50 7.7K
09:38 38.49 38.49 38.47 38.47 2.6K
09:39 38.47 38.47 38.47 38.47 5.9K
09:40 38.47 38.50 38.44 38.44 9.0K
09:41 38.46 38.47 38.46 38.46 6.2K
09:42 38.45 38.45 38.45 38.45 2.5K
09:44 38.44 38.44 38.44 38.44 0.3K
09:46 38.44 38.50 38.44 38.50 3.9K
09:47 38.50 38.50 38.42 38.47 27.0K
09:48 38.45 38.45 38.45 38.45 1.2K
09:49 38.47 38.53 38.47 38.53 4.0K
09:50 38.54 38.55 38.51 38.55 3.7K
09:52 38.51 38.56 38.51 38.56 2.2K
09:55 38.59 38.63 38.59 38.63 0.7K
09:56 38.60 38.60 38.60 38.60 0.3K
09:57 38.63 38.63 38.63 38.63 1.5K
09:58 38.63 38.63 38.63 38.63 0.3K
09:59 38.59 38.59 38.59 38.59 1.2K
10:00 38.63 38.63 38.62 38.62 2.6K
10:01 38.62 38.62 38.62 38.62 2.2K
10:02 38.62 38.63 38.62 38.63 4.7K
10:03 38.63 38.63 38.62 38.63 1.3K
10:04 38.62 38.64 38.62 38.64 2.1K
10:05 38.64 38.65 38.61 38.64 5.2K
10:06 38.63 38.63 38.63 38.63 0.7K
10:07 38.63 38.63 38.63 38.63 2.5K
10:08 38.63 38.65 38.63 38.64 1.3K
10:09 38.65 38.65 38.65 38.65 0.4K
10:10 38.65 38.65 38.62 38.64 2.4K
10:11 38.65 38.66 38.64 38.64 7.2K
10:13 38.63 38.64 38.63 38.64 3.2K
10:14 38.66 38.66 38.66 38.66 6.9K
10:15 38.65 38.65 38.65 38.65 2.4K
10:16 38.67 38.67 38.67 38.67 2.8K
10:17 38.67 38.72 38.67 38.72 2.2K
10:18 38.73 38.73 38.73 38.73 1.3K
10:19 38.69 38.69 38.69 38.69 0.2K
10:20 38.70 38.73 38.70 38.73 1.2K
10:21 38.71 38.71 38.69 38.69 1.7K
10:23 38.70 38.70 38.70 38.70 1.3K
10:24 38.74 38.74 38.74 38.74 0.6K
10:25 38.73 38.73 38.73 38.73 0.9K
10:26 38.72 38.72 38.72 38.72 1.7K
10:27 38.72 38.72 38.72 38.72 0.4K
10:28 38.72 38.76 38.72 38.76 6.2K
10:29 38.78 38.78 38.78 38.78 0.7K
10:30 38.79 38.81 38.79 38.81 1.4K
10:31 38.80 38.80 38.80 38.80 1.4K
10:32 38.80 38.84 38.80 38.84 3.5K
10:33 38.82 38.82 38.82 38.82 0.2K
10:34 38.83 38.83 38.83 38.83 1.6K
10:35 38.83 38.83 38.83 38.83 0.8K
10:37 38.80 38.80 38.79 38.79 1.5K
10:38 38.81 38.81 38.81 38.81 3.6K
10:40 38.80 38.80 38.80 38.80 0.4K
10:41 38.79 38.80 38.78 38.78 3.7K
10:42 38.77 38.78 38.75 38.78 27.0K
10:43 38.78 38.79 38.76 38.79 3.1K
10:44 38.72 38.72 38.72 38.72 1.0K
10:45 38.71 38.73 38.71 38.73 2.4K
10:48 38.72 38.72 38.70 38.70 1.0K
10:49 38.70 38.70 38.69 38.69 4.8K
10:53 38.70 38.70 38.70 38.70 1.4K
10:54 38.72 38.72 38.72 38.72 1.5K
10:56 38.73 38.76 38.73 38.76 1.8K
10:57 38.77 38.77 38.77 38.77 0.9K
10:58 38.79 38.79 38.79 38.78 0.9K
10:59 38.79 38.79 38.79 38.78 0.8K
11:00 38.78 38.78 38.78 38.78 1.3K
11:03 38.81 38.81 38.81 38.81 0.1K
11:04 38.80 38.81 38.80 38.81 2.6K
11:06 38.78 38.78 38.78 38.78 2.7K
11:07 38.78 38.78 38.78 38.78 1.1K
11:08 38.78 38.78 38.75 38.75 2.9K
11:09 38.75 38.75 38.74 38.74 1.1K
11:10 38.73 38.74 38.73 38.74 2.5K
11:11 38.74 38.74 38.71 38.71 1.4K
11:12 38.70 38.75 38.70 38.75 2.5K
11:13 38.73 38.75 38.73 38.74 2.5K
11:14 38.70 38.70 38.70 38.70 0.6K
11:15 38.70 38.70 38.68 38.68 0.9K
11:16 38.68 38.68 38.68 38.68 0.7K
11:17 38.68 38.68 38.63 38.63 1.6K
11:18 38.65 38.65 38.65 38.64 1.6K
11:19 38.62 38.62 38.61 38.61 0.6K
11:20 38.59 38.59 38.59 38.59 3.7K
11:24 38.58 38.58 38.58 38.58 1.0K
11:25 38.56 38.56 38.56 38.56 2.3K
11:27 38.55 38.55 38.55 38.55 1.2K
11:28 38.55 38.55 38.55 38.55 0.4K
11:29 38.56 38.56 38.56 38.56 1.0K
11:32 38.54 38.54 38.54 38.54 2.4K
11:33 38.56 38.57 38.56 38.57 2.1K
11:34 38.57 38.57 38.57 38.57 3.5K
11:35 38.55 38.57 38.55 38.57 7.4K
11:36 38.58 38.58 38.58 38.58 0.9K
11:37 38.56 38.57 38.56 38.57 5.9K
11:38 38.57 38.57 38.55 38.55 2.3K
11:39 38.54 38.54 38.54 38.54 1.5K
11:42 38.54 38.54 38.54 38.53 3.8K
11:45 38.51 38.52 38.51 38.52 1.8K
11:46 38.51 38.51 38.51 38.51 1.0K
11:48 38.51 38.51 38.51 38.51 3.2K
11:50 38.51 38.51 38.51 38.51 1.8K
11:51 38.51 38.53 38.51 38.53 1.9K
11:52 38.52 38.52 38.52 38.52 1.8K
11:55 38.49 38.49 38.49 38.49 0.8K
11:56 38.47 38.47 38.47 38.47 0.7K
11:57 38.49 38.49 38.49 38.49 0.3K
11:58 38.48 38.48 38.47 38.47 2.0K
12:00 38.46 38.46 38.46 38.46 0.3K
12:01 38.48 38.49 38.46 38.49 6.9K
12:02 38.49 38.49 38.49 38.49 0.5K
12:03 38.50 38.50 38.50 38.50 3.5K
12:04 38.51 38.51 38.51 38.51 1.4K
12:05 38.51 38.51 38.50 38.50 0.9K
12:06 38.51 38.51 38.50 38.51 4.1K
12:07 38.47 38.47 38.46 38.46 0.7K
12:08 38.47 38.48 38.47 38.48 2.2K
12:12 38.47 38.47 38.47 38.47 0.7K
12:13 38.47 38.47 38.47 38.47 1.9K
12:16 38.48 38.48 38.48 38.48 1.6K
12:17 38.48 38.48 38.48 38.48 0.1K
12:18 38.48 38.48 38.47 38.47 2.0K
12:20 38.46 38.46 38.46 38.46 0.6K
12:21 38.46 38.46 38.45 38.45 1.5K
12:24 38.46 38.46 38.46 38.46 0.8K
12:25 38.46 38.46 38.46 38.46 1.2K
12:26 38.46 38.46 38.46 38.46 2.0K
12:28 38.48 38.48 38.48 38.48 0.6K
12:29 38.47 38.47 38.47 38.47 1.0K
12:30 38.46 38.46 38.46 38.46 2.4K
12:34 38.46 38.46 38.46 38.46 1.8K
12:36 38.46 38.47 38.46 38.47 3.9K
12:38 38.49 38.49 38.49 38.49 0.7K
12:39 38.50 38.50 38.50 38.49 0.5K
12:40 38.50 38.50 38.50 38.50 2.8K
12:43 38.48 38.48 38.48 38.48 1.2K
12:46 38.49 38.50 38.49 38.50 3.0K
12:49 38.52 38.52 38.52 38.52 1.1K
12:50 38.52 38.52 38.52 38.52 5.3K
12:54 38.54 38.54 38.54 38.54 0.7K
12:55 38.54 38.54 38.54 38.54 0.3K
12:56 38.54 38.54 38.54 38.54 2.2K
12:57 38.54 38.54 38.54 38.54 0.7K
12:58 38.54 38.54 38.53 38.53 1.9K
12:59 38.52 38.52 38.52 38.52 1.5K
13:02 38.55 38.55 38.55 38.55 4.5K
13:07 38.55 38.55 38.53 38.55 2.1K
13:09 38.53 38.53 38.53 38.53 0.8K
13:11 38.54 38.54 38.54 38.54 6.4K
13:13 38.54 38.54 38.54 38.54 2.0K
13:14 38.56 38.56 38.56 38.56 3.6K
13:16 38.57 38.57 38.55 38.55 1.7K
13:17 38.55 38.55 38.55 38.55 1.0K
13:18 38.55 38.55 38.55 38.55 0.9K
13:19 38.56 38.59 38.56 38.59 1.2K
13:20 38.58 38.58 38.57 38.57 3.2K
13:21 38.57 38.57 38.56 38.57 2.5K
13:22 38.58 38.58 38.58 38.58 1.6K
13:23 38.59 38.59 38.58 38.58 2.6K
13:27 38.55 38.55 38.55 38.55 0.9K
13:28 38.55 38.55 38.55 38.55 0.4K
13:29 38.54 38.54 38.54 38.54 0.8K
13:30 38.56 38.56 38.56 38.56 2.0K
13:32 38.56 38.56 38.56 38.56 1.5K
13:33 38.57 38.57 38.57 38.57 1.0K
13:34 38.58 38.58 38.58 38.58 1.0K
13:37 38.58 38.58 38.54 38.54 2.9K
13:38 38.55 38.56 38.55 38.56 2.1K
13:40 38.58 38.58 38.58 38.58 2.9K
13:43 38.57 38.57 38.57 38.57 0.3K
13:44 38.58 38.58 38.58 38.58 1.6K
13:45 38.60 38.60 38.59 38.60 2.2K
13:46 38.60 38.61 38.60 38.61 1.1K
13:48 38.62 38.63 38.62 38.63 1.7K
13:49 38.63 38.64 38.63 38.64 1.9K
13:50 38.65 38.65 38.61 38.60 10.2K
13:52 38.59 38.60 38.59 38.60 2.6K
13:53 38.60 38.60 38.58 38.58 1.9K
13:54 38.58 38.58 38.58 38.58 0.6K
13:55 38.58 38.58 38.56 38.56 1.1K
13:56 38.55 38.56 38.55 38.56 1.8K
13:57 38.56 38.56 38.56 38.56 0.5K
13:58 38.56 38.56 38.56 38.56 0.5K
13:59 38.55 38.55 38.55 38.55 0.4K
14:00 38.56 38.56 38.56 38.56 1.5K
14:01 38.55 38.55 38.55 38.55 1.0K
14:03 38.56 38.56 38.56 38.56 0.8K
14:04 38.57 38.58 38.57 38.58 2.3K
14:05 38.58 38.58 38.58 38.58 0.9K
14:06 38.57 38.57 38.56 38.57 0.9K
14:07 38.54 38.54 38.52 38.52 1.1K
14:08 38.51 38.51 38.51 38.51 0.6K
14:09 38.55 38.58 38.55 38.58 11.7K
14:11 38.58 38.58 38.58 38.58 0.9K
14:12 38.58 38.58 38.58 38.58 2.9K
14:16 38.50 38.50 38.50 38.50 0.7K
14:18 38.50 38.50 38.50 38.50 4.5K
14:19 38.46 38.49 38.46 38.49 3.4K
14:21 38.52 38.52 38.52 38.52 7.3K
14:22 38.50 38.53 38.50 38.53 2.5K
14:24 38.51 38.51 38.51 38.51 0.9K
14:26 38.52 38.55 38.52 38.55 3.7K
14:27 38.55 38.55 38.55 38.55 1.5K
14:31 38.56 38.56 38.56 38.56 3.9K
14:32 38.56 38.56 38.52 38.52 5.5K
14:33 38.52 38.53 38.52 38.53 11.4K
14:34 38.52 38.54 38.52 38.54 2.2K
14:35 38.54 38.54 38.54 38.54 0.8K
14:36 38.56 38.57 38.56 38.57 2.3K
14:37 38.55 38.55 38.55 38.55 1.5K
14:39 38.54 38.56 38.54 38.56 7.2K
14:42 38.53 38.53 38.53 38.53 0.3K
14:43 38.53 38.53 38.52 38.53 3.7K
14:44 38.54 38.54 38.54 38.53 7.8K
14:46 38.54 38.60 38.54 38.60 7.5K
14:47 38.62 38.62 38.62 38.62 0.7K
14:48 38.62 38.62 38.62 38.62 2.3K
14:51 38.59 38.59 38.59 38.59 3.2K
14:52 38.61 38.61 38.61 38.61 1.4K
14:53 38.61 38.61 38.61 38.60 2.4K
14:54 38.59 38.60 38.59 38.60 0.9K
14:55 38.60 38.60 38.60 38.60 0.6K
14:56 38.60 38.60 38.60 38.60 2.9K
14:57 38.61 38.61 38.61 38.61 1.3K
14:58 38.60 38.60 38.60 38.60 4.6K
14:59 38.61 38.61 38.61 38.60 1.2K
15:00 38.64 38.64 38.63 38.63 6.9K
15:01 38.64 38.65 38.64 38.64 1.2K
15:02 38.64 38.64 38.64 38.64 1.4K
15:03 38.64 38.64 38.62 38.62 2.3K
15:04 38.62 38.62 38.62 38.62 5.9K
15:06 38.59 38.60 38.59 38.60 2.9K
15:07 38.60 38.60 38.60 38.60 0.6K
15:08 38.61 38.61 38.61 38.61 3.0K
15:10 38.63 38.63 38.61 38.61 2.1K
15:11 38.60 38.61 38.60 38.61 3.6K
15:13 38.59 38.60 38.59 38.60 3.0K
15:15 38.59 38.59 38.58 38.58 1.2K
15:16 38.58 38.58 38.51 38.51 3.4K
15:17 38.51 38.54 38.51 38.54 5.1K
15:18 38.56 38.56 38.56 38.56 1.5K
15:19 38.56 38.56 38.56 38.56 0.8K
15:20 38.55 38.55 38.55 38.55 1.0K
15:21 38.55 38.55 38.55 38.55 2.0K
15:22 38.56 38.56 38.56 38.56 1.3K
15:23 38.55 38.55 38.55 38.55 1.8K
15:24 38.55 38.55 38.55 38.55 1.0K
15:25 38.56 38.56 38.56 38.56 3.1K
15:27 38.56 38.56 38.55 38.55 2.2K
15:28 38.56 38.56 38.54 38.54 3.3K
15:29 38.55 38.57 38.55 38.57 4.0K
15:30 38.58 38.60 38.58 38.60 2.8K
15:31 38.60 38.62 38.60 38.62 1.8K
15:32 38.64 38.64 38.64 38.64 7.7K
15:33 38.63 38.63 38.63 38.63 1.6K
15:34 38.63 38.63 38.63 38.63 1.4K
15:35 38.64 38.67 38.64 38.64 9.3K
15:36 38.65 38.66 38.65 38.66 1.2K
15:37 38.65 38.68 38.65 38.67 11.4K
15:38 38.71 38.74 38.70 38.70 7.0K
15:39 38.70 38.71 38.70 38.70 3.7K
15:40 38.68 38.70 38.68 38.70 6.3K
15:41 38.68 38.68 38.67 38.67 2.4K
15:42 38.66 38.67 38.64 38.64 23.0K
15:43 38.63 38.63 38.58 38.58 4.1K
15:44 38.60 38.60 38.60 38.60 6.7K
15:45 38.61 38.61 38.61 38.61 3.3K
15:46 38.60 38.61 38.60 38.61 3.0K
15:47 38.61 38.61 38.54 38.54 7.6K
15:48 38.55 38.55 38.55 38.55 2.0K
15:49 38.55 38.56 38.53 38.56 6.7K
15:50 38.56 38.56 38.52 38.53 12.6K
15:51 38.50 38.51 38.46 38.46 7.7K
15:52 38.47 38.48 38.46 38.46 6.7K
15:53 38.46 38.46 38.45 38.45 3.8K
15:54 38.45 38.45 38.43 38.43 6.6K
15:55 38.47 38.47 38.41 38.41 18.2K
15:56 38.39 38.40 38.36 38.40 18.9K
15:57 38.39 38.39 38.37 38.37 15.7K
15:58 38.37 38.43 38.37 38.40 30.3K
15:59 38.44 38.45 38.42 38.44 177.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available