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 38.91 38.91 38.90 38.90 6.1K
09:33 38.93 38.93 38.93 38.93 1.4K
09:34 38.93 38.93 38.93 38.92 0.3K
09:36 38.93 38.93 38.93 38.93 1.0K
09:38 38.94 38.94 38.94 38.94 1.7K
09:42 38.97 38.97 38.90 38.90 2.2K
09:44 38.75 38.75 38.75 38.74 12.9K
09:46 38.75 38.75 38.75 38.75 1.3K
09:48 38.75 38.75 38.75 38.75 0.1K
09:49 38.75 38.75 38.75 38.75 1.6K
09:50 38.70 38.70 38.70 38.70 0.5K
09:52 38.64 38.64 38.64 38.64 0.3K
09:53 38.66 38.66 38.60 38.60 0.4K
09:54 38.60 38.60 38.60 38.60 0.2K
09:56 38.53 38.53 38.53 38.53 0.6K
09:57 38.43 38.44 38.43 38.44 1.1K
09:58 38.45 38.45 38.44 38.44 0.4K
09:59 38.38 38.45 38.38 38.45 1.2K
10:01 38.42 38.46 38.42 38.46 1.2K
10:02 38.46 38.46 38.46 38.46 1.1K
10:03 38.43 38.44 38.43 38.42 1.0K
10:04 38.32 38.32 38.31 38.31 0.7K
10:05 38.33 38.33 38.26 38.26 2.1K
10:06 38.27 38.27 38.27 38.27 1.7K
10:07 38.29 38.29 38.29 38.28 0.4K
10:08 38.26 38.26 38.24 38.24 0.8K
10:09 38.24 38.24 38.18 38.17 1.5K
10:10 38.18 38.18 38.15 38.15 1.3K
10:11 38.13 38.13 38.13 38.13 0.3K
10:12 38.14 38.14 38.12 38.12 1.6K
10:13 38.10 38.12 38.10 38.11 0.7K
10:14 38.12 38.16 38.12 38.16 2.5K
10:15 38.17 38.17 38.17 38.17 1.0K
10:16 38.19 38.21 38.18 38.18 1.0K
10:18 38.22 38.27 38.22 38.27 1.1K
10:19 38.29 38.35 38.29 38.35 0.7K
10:21 38.37 38.37 38.33 38.35 4.2K
10:22 38.34 38.36 38.34 38.36 0.7K
10:23 38.39 38.39 38.39 38.39 1.6K
10:25 38.42 38.42 38.42 38.42 1.0K
10:26 38.37 38.37 38.37 38.37 0.3K
10:27 38.34 38.34 38.33 38.34 1.8K
10:30 38.35 38.35 38.32 38.32 1.4K
10:32 38.36 38.37 38.36 38.37 2.2K
10:33 38.36 38.36 38.32 38.32 2.8K
10:34 38.32 38.32 38.32 38.32 1.0K
10:35 38.33 38.36 38.33 38.36 2.6K
10:36 38.33 38.33 38.33 38.33 0.9K
10:38 38.35 38.35 38.35 38.35 1.8K
10:41 38.35 38.35 38.35 38.35 0.9K
10:42 38.31 38.32 38.30 38.32 3.9K
10:43 38.31 38.31 38.31 38.31 0.9K
10:44 38.31 38.31 38.31 38.31 0.8K
10:45 38.32 38.32 38.32 38.32 1.5K
10:47 38.36 38.36 38.36 38.35 3.6K
10:48 38.31 38.31 38.30 38.30 0.7K
10:49 38.31 38.31 38.27 38.27 1.5K
10:50 38.28 38.28 38.27 38.27 0.4K
10:52 38.26 38.26 38.25 38.26 1.9K
10:54 38.24 38.26 38.24 38.26 2.0K
10:55 38.19 38.19 38.12 38.12 6.1K
10:56 38.13 38.13 38.11 38.11 1.8K
10:57 38.12 38.14 38.12 38.12 4.3K
10:58 38.13 38.16 38.13 38.16 5.2K
10:59 38.15 38.15 38.15 38.15 0.5K
11:00 38.16 38.21 38.16 38.21 5.8K
11:01 38.22 38.25 38.22 38.25 1.8K
11:02 38.23 38.23 38.18 38.18 1.5K
11:03 38.18 38.24 38.18 38.24 1.8K
11:04 38.24 38.24 38.24 38.24 0.2K
11:05 38.24 38.24 38.21 38.23 2.2K
11:06 38.21 38.23 38.21 38.23 1.1K
11:07 38.21 38.21 38.20 38.20 1.5K
11:08 38.20 38.20 38.17 38.17 0.7K
11:09 38.19 38.19 38.19 38.19 0.4K
11:10 38.19 38.19 38.19 38.19 0.5K
11:11 38.18 38.18 38.16 38.16 1.3K
11:12 38.16 38.17 38.16 38.17 2.2K
11:13 38.13 38.13 38.10 38.10 2.9K
11:14 38.07 38.07 38.06 38.06 1.3K
11:15 38.07 38.07 38.07 38.07 0.3K
11:16 38.07 38.07 38.06 38.06 3.4K
11:17 38.00 38.00 38.00 38.00 4.2K
11:18 38.02 38.02 38.02 38.02 0.2K
11:19 38.02 38.03 38.02 38.03 1.7K
11:21 38.03 38.03 38.03 38.03 0.6K
11:22 38.03 38.06 38.03 38.06 2.5K
11:23 38.12 38.12 38.10 38.10 2.1K
11:24 38.13 38.13 38.13 38.13 0.6K
11:25 38.17 38.19 38.17 38.19 3.5K
11:28 38.12 38.12 38.12 38.12 0.5K
11:29 38.07 38.07 38.06 38.06 0.9K
11:30 38.03 38.06 38.03 38.06 0.6K
11:31 38.11 38.13 38.11 38.13 1.3K
11:34 38.10 38.10 38.10 38.10 0.6K
11:35 38.09 38.09 38.05 38.05 1.7K
11:36 38.05 38.05 38.05 38.05 2.1K
11:37 38.04 38.04 38.04 38.03 0.5K
11:39 38.02 38.06 38.01 38.06 2.6K
11:40 38.08 38.10 38.08 38.10 1.4K
11:41 38.10 38.10 38.10 38.10 1.3K
11:42 38.12 38.13 38.12 38.13 1.0K
11:43 38.11 38.11 38.09 38.09 2.4K
11:44 38.13 38.13 38.13 38.12 1.1K
11:47 38.08 38.08 38.08 38.08 1.0K
11:48 38.09 38.09 38.08 38.08 1.4K
11:49 38.07 38.07 38.07 38.07 1.0K
11:50 38.07 38.07 38.07 38.07 2.0K
11:51 38.08 38.08 38.08 38.08 1.8K
11:53 38.09 38.09 38.09 38.09 0.6K
11:54 38.12 38.12 38.12 38.12 2.0K
11:55 38.09 38.09 38.09 38.09 1.5K
11:57 38.10 38.11 38.10 38.11 1.7K
11:58 38.14 38.14 38.14 38.14 0.8K
12:01 38.11 38.11 38.11 38.11 2.2K
12:06 38.09 38.09 38.07 38.09 2.7K
12:07 38.10 38.10 38.10 38.10 2.1K
12:08 38.07 38.08 38.06 38.08 1.1K
12:09 38.08 38.08 38.08 38.08 2.1K
12:12 38.06 38.06 38.06 38.06 0.9K
12:13 38.05 38.05 38.05 38.05 1.5K
12:15 38.02 38.02 38.02 38.02 2.1K
12:16 38.04 38.04 38.04 38.04 0.9K
12:17 38.05 38.05 38.05 38.05 0.2K
12:18 38.06 38.08 38.06 38.08 3.8K
12:21 38.08 38.08 38.08 38.08 0.3K
12:22 38.06 38.06 38.06 38.06 2.0K
12:24 38.10 38.10 38.10 38.10 2.3K
12:25 38.08 38.08 38.08 38.08 0.4K
12:26 38.06 38.06 38.04 38.04 1.4K
12:28 38.02 38.02 38.02 38.02 1.6K
12:29 38.00 38.00 38.00 38.00 2.0K
12:30 38.02 38.02 38.02 38.02 2.1K
12:32 38.03 38.03 38.03 38.03 0.5K
12:34 38.03 38.03 38.03 38.03 0.8K
12:38 38.02 38.02 38.02 38.02 0.2K
12:39 38.03 38.03 38.03 38.03 0.9K
12:40 38.03 38.03 38.03 38.03 0.6K
12:41 38.05 38.05 38.05 38.05 0.8K
12:42 38.06 38.08 38.06 38.08 4.7K
12:43 38.05 38.05 38.05 38.05 0.9K
12:44 38.06 38.06 38.06 38.06 2.3K
12:46 38.15 38.15 38.15 38.15 0.9K
12:47 38.11 38.11 38.11 38.11 0.3K
12:48 38.10 38.10 38.10 38.10 0.5K
12:49 38.10 38.10 38.10 38.10 0.9K
12:50 38.12 38.12 38.11 38.11 0.3K
12:51 38.12 38.12 38.11 38.12 1.0K
12:52 38.13 38.13 38.13 38.13 0.7K
12:53 38.12 38.12 38.12 38.12 1.9K
12:55 38.14 38.14 38.14 38.14 0.4K
12:56 38.12 38.12 38.10 38.10 2.5K
12:57 38.08 38.08 38.08 38.08 0.8K
12:58 38.08 38.08 38.08 38.08 0.4K
12:59 38.07 38.07 38.07 38.07 0.9K
13:00 38.07 38.08 38.07 38.08 1.6K
13:01 38.10 38.11 38.10 38.11 1.0K
13:02 38.09 38.11 38.09 38.11 1.0K
13:03 38.07 38.07 38.07 38.07 3.4K
13:06 38.12 38.12 38.12 38.12 1.6K
13:12 38.10 38.10 38.10 38.10 2.3K
13:14 38.09 38.10 38.09 38.10 1.0K
13:16 38.11 38.11 38.11 38.11 0.5K
13:17 38.11 38.15 38.11 38.15 1.5K
13:18 38.16 38.16 38.16 38.16 1.5K
13:23 38.20 38.20 38.20 38.20 0.1K
13:24 38.21 38.21 38.21 38.21 1.9K
13:25 38.21 38.21 38.21 38.21 0.3K
13:26 38.22 38.22 38.22 38.22 0.4K
13:27 38.23 38.23 38.22 38.23 3.0K
13:28 38.22 38.22 38.22 38.22 0.6K
13:30 38.22 38.22 38.22 38.22 3.2K
13:35 38.28 38.28 38.25 38.25 1.3K
13:36 38.22 38.22 38.22 38.22 0.4K
13:37 38.20 38.20 38.20 38.20 2.3K
13:38 38.20 38.20 38.20 38.20 0.9K
13:40 38.20 38.21 38.20 38.21 2.2K
13:42 38.20 38.20 38.20 38.20 1.9K
13:48 38.20 38.20 38.20 38.20 0.2K
13:49 38.20 38.20 38.19 38.19 1.3K
13:50 38.17 38.17 38.16 38.16 1.8K
13:52 38.15 38.16 38.15 38.16 1.6K
13:55 38.17 38.17 38.17 38.17 0.7K
13:56 38.17 38.17 38.17 38.17 0.4K
13:57 38.18 38.18 38.18 38.17 2.8K
14:00 38.16 38.16 38.16 38.16 0.5K
14:01 38.16 38.16 38.16 38.16 2.7K
14:07 38.21 38.21 38.21 38.21 0.4K
14:08 38.23 38.23 38.23 38.23 0.6K
14:09 38.24 38.24 38.23 38.23 5.2K
14:11 38.19 38.19 38.19 38.19 2.5K
14:12 38.21 38.21 38.21 38.21 0.8K
14:14 38.21 38.21 38.21 38.21 0.9K
14:17 38.20 38.20 38.20 38.20 1.6K
14:18 38.17 38.17 38.17 38.17 0.7K
14:19 38.15 38.15 38.15 38.15 3.7K
14:22 38.17 38.17 38.17 38.17 0.3K
14:23 38.17 38.17 38.17 38.17 1.6K
14:24 38.17 38.17 38.17 38.17 3.3K
14:26 38.16 38.16 38.16 38.16 0.5K
14:27 38.17 38.17 38.17 38.17 0.7K
14:28 38.17 38.17 38.17 38.17 0.5K
14:29 38.18 38.19 38.18 38.19 2.6K
14:32 38.20 38.20 38.20 38.20 0.6K
14:33 38.21 38.21 38.20 38.20 3.1K
14:35 38.18 38.18 38.18 38.18 0.7K
14:36 38.18 38.18 38.18 38.18 1.4K
14:37 38.19 38.19 38.19 38.19 2.1K
14:38 38.20 38.22 38.20 38.22 6.6K
14:39 38.22 38.22 38.21 38.21 8.2K
14:41 38.16 38.16 38.16 38.16 5.8K
14:44 38.12 38.12 38.11 38.11 0.8K
14:45 38.11 38.11 38.11 38.11 1.0K
14:46 38.12 38.15 38.12 38.15 2.0K
14:47 38.18 38.18 38.18 38.17 1.9K
14:48 38.15 38.15 38.15 38.15 0.8K
14:49 38.14 38.14 38.14 38.14 1.3K
14:52 38.12 38.12 38.12 38.12 0.4K
14:53 38.11 38.11 38.09 38.09 1.1K
14:54 38.07 38.07 38.07 38.07 1.2K
14:56 38.06 38.06 38.06 38.06 1.5K
14:59 38.05 38.05 38.05 38.05 0.4K
15:00 38.06 38.06 38.06 38.06 1.2K
15:01 38.08 38.08 38.08 38.08 0.6K
15:02 38.08 38.08 38.08 38.08 0.9K
15:03 38.07 38.07 38.07 38.07 1.1K
15:04 38.07 38.09 38.07 38.09 1.3K
15:06 38.08 38.11 38.08 38.11 2.1K
15:09 38.13 38.13 38.12 38.12 2.2K
15:11 38.12 38.12 38.12 38.12 0.4K
15:12 38.12 38.12 38.12 38.12 0.9K
15:14 38.11 38.11 38.11 38.11 0.3K
15:15 38.11 38.11 38.10 38.10 3.2K
15:17 38.14 38.14 38.14 38.14 0.1K
15:18 38.14 38.15 38.14 38.15 2.0K
15:19 38.13 38.13 38.12 38.12 2.3K
15:20 38.14 38.15 38.14 38.14 2.9K
15:22 38.14 38.14 38.14 38.14 1.3K
15:23 38.14 38.16 38.14 38.16 1.8K
15:24 38.15 38.15 38.15 38.15 1.0K
15:25 38.14 38.14 38.14 38.14 0.8K
15:27 38.14 38.14 38.14 38.14 0.7K
15:28 38.13 38.14 38.13 38.14 4.4K
15:30 38.15 38.15 38.15 38.15 2.7K
15:31 38.10 38.12 38.10 38.12 3.3K
15:32 38.13 38.14 38.12 38.14 3.2K
15:33 38.15 38.15 38.15 38.15 1.2K
15:34 38.13 38.15 38.13 38.15 3.4K
15:35 38.13 38.13 38.13 38.13 1.4K
15:36 38.14 38.14 38.13 38.13 2.8K
15:37 38.13 38.13 38.13 38.13 1.2K
15:38 38.14 38.14 38.13 38.13 1.2K
15:39 38.14 38.14 38.13 38.13 0.9K
15:40 38.13 38.15 38.13 38.15 3.5K
15:41 38.17 38.17 38.17 38.17 1.1K
15:42 38.16 38.16 38.15 38.15 7.1K
15:43 38.14 38.14 38.11 38.12 2.4K
15:44 38.12 38.12 38.12 38.12 1.0K
15:45 38.13 38.13 38.12 38.13 2.3K
15:46 38.13 38.13 38.13 38.13 1.4K
15:47 38.14 38.16 38.14 38.16 2.0K
15:48 38.15 38.16 38.15 38.16 3.1K
15:49 38.16 38.16 38.13 38.13 3.5K
15:50 38.14 38.14 38.12 38.13 3.2K
15:51 38.12 38.15 38.12 38.15 4.3K
15:52 38.16 38.18 38.16 38.18 2.8K
15:53 38.18 38.18 38.17 38.17 3.4K
15:54 38.17 38.18 38.16 38.17 9.8K
15:55 38.18 38.19 38.16 38.16 16.0K
15:56 38.15 38.15 38.14 38.15 10.4K
15:57 38.13 38.14 38.13 38.13 10.2K
15:58 38.13 38.14 38.12 38.13 15.5K
15:59 38.13 38.13 38.07 38.08 230.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available