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
09:31 38.35 38.35 38.35 38.35 3.0K
09:32 38.19 38.19 38.19 38.19 0.6K
09:33 38.09 38.09 38.09 38.09 0.2K
09:35 38.09 38.09 38.09 38.09 0.1K
09:36 38.32 38.32 38.32 38.32 0.7K
09:38 38.20 38.20 38.05 38.05 1.4K
09:39 38.04 38.06 38.02 38.06 4.4K
09:40 38.01 38.01 38.01 38.01 1.9K
09:42 37.98 38.01 37.98 38.01 1.1K
09:43 37.95 37.95 37.95 37.95 0.5K
09:44 37.98 37.98 37.98 37.98 0.8K
09:45 37.98 38.03 37.98 38.03 3.7K
09:46 38.03 38.06 38.03 38.06 8.6K
09:47 38.06 38.06 38.06 38.06 0.6K
09:48 38.06 38.06 38.06 38.06 1.3K
09:49 38.05 38.05 38.05 38.05 1.8K
09:52 38.10 38.10 38.08 38.08 1.5K
09:53 38.08 38.08 38.08 38.08 0.7K
09:54 38.06 38.06 38.06 38.06 0.7K
09:55 38.04 38.04 38.01 38.02 3.0K
09:56 38.02 38.02 37.99 37.99 2.7K
09:57 37.93 37.93 37.93 37.93 1.8K
09:58 37.92 37.92 37.92 37.92 0.2K
09:59 37.92 37.97 37.92 37.97 2.9K
10:00 37.95 37.95 37.94 37.94 0.8K
10:01 37.94 37.96 37.94 37.96 1.3K
10:02 37.98 38.02 37.98 38.02 0.8K
10:03 38.02 38.02 38.02 38.02 0.5K
10:04 38.04 38.04 38.03 38.03 0.8K
10:05 38.03 38.03 38.03 38.03 1.5K
10:06 38.04 38.04 38.01 38.01 2.0K
10:07 38.01 38.01 38.01 38.01 0.2K
10:08 38.01 38.01 38.00 38.00 1.5K
10:09 38.01 38.01 38.01 38.01 0.5K
10:10 37.98 37.98 37.98 37.98 0.8K
10:11 37.97 37.99 37.97 37.99 4.5K
10:12 37.96 37.96 37.96 37.96 1.0K
10:13 37.98 38.02 37.98 38.02 2.1K
10:14 38.05 38.05 38.05 38.05 0.5K
10:15 38.05 38.05 38.05 38.05 0.4K
10:16 38.06 38.07 38.06 38.07 1.8K
10:17 38.10 38.10 38.10 38.10 1.1K
10:19 38.15 38.15 38.15 38.15 1.1K
10:20 38.13 38.13 38.10 38.10 1.5K
10:21 38.13 38.13 38.11 38.10 1.6K
10:22 38.11 38.11 38.07 38.07 1.8K
10:23 38.04 38.04 38.04 38.03 1.8K
10:24 38.01 38.01 38.01 38.01 3.1K
10:26 38.01 38.05 38.01 38.05 3.2K
10:27 38.03 38.03 38.03 38.03 0.9K
10:28 38.05 38.05 38.02 38.02 2.8K
10:29 38.02 38.02 38.02 38.02 0.7K
10:30 37.98 37.98 37.98 37.98 1.2K
10:31 37.98 37.98 37.94 37.94 1.6K
10:32 37.93 37.94 37.93 37.94 0.7K
10:33 37.87 37.89 37.83 37.88 5.5K
10:34 37.87 37.93 37.87 37.92 8.8K
10:35 37.88 37.88 37.88 37.88 2.3K
10:38 37.93 37.95 37.93 37.95 1.4K
10:39 37.95 37.96 37.95 37.96 1.4K
10:40 37.97 37.97 37.97 37.97 1.1K
10:41 37.95 37.95 37.95 37.95 1.5K
10:42 37.97 37.97 37.97 37.97 1.4K
10:43 37.98 37.98 37.98 37.98 0.5K
10:44 37.99 38.00 37.99 38.00 1.7K
10:45 38.05 38.05 38.05 38.05 0.6K
10:46 38.04 38.06 38.04 38.04 0.7K
10:47 38.04 38.04 38.04 38.04 0.9K
10:48 38.03 38.05 38.03 38.05 1.7K
10:49 38.04 38.05 38.04 38.05 0.9K
10:50 38.04 38.06 38.04 38.06 1.2K
10:51 38.08 38.08 38.08 38.08 0.3K
10:52 38.08 38.08 38.08 38.08 1.5K
10:54 38.08 38.08 38.04 38.04 1.4K
10:55 38.06 38.06 38.06 38.06 0.6K
10:57 38.05 38.05 38.05 38.05 0.7K
10:58 38.05 38.05 38.05 38.05 1.5K
10:59 38.01 38.01 37.98 37.98 0.7K
11:00 38.01 38.02 38.01 38.02 2.5K
11:02 38.01 38.01 38.01 38.01 1.5K
11:03 37.99 37.99 37.99 37.99 2.6K
11:07 38.02 38.03 38.02 38.03 1.6K
11:08 38.05 38.05 38.05 38.05 0.9K
11:10 38.09 38.09 38.09 38.09 0.5K
11:11 38.10 38.11 38.10 38.11 1.7K
11:12 38.12 38.12 38.12 38.12 1.8K
11:15 38.12 38.12 38.11 38.11 0.6K
11:16 38.11 38.11 37.93 37.92 6.3K
11:18 37.94 37.95 37.92 37.93 7.3K
11:19 37.96 37.96 37.96 37.96 3.9K
11:21 37.94 37.94 37.92 37.92 1.7K
11:22 37.91 37.91 37.91 37.91 0.9K
11:23 37.91 37.91 37.89 37.90 5.9K
11:24 37.91 37.91 37.91 37.91 0.5K
11:25 37.90 37.91 37.90 37.91 0.7K
11:26 37.91 37.92 37.91 37.92 3.8K
11:27 37.95 37.99 37.95 37.99 17.8K
11:28 38.03 38.03 38.03 38.03 1.7K
11:29 38.11 38.11 38.11 38.11 0.8K
11:30 38.06 38.06 38.06 38.06 2.6K
11:31 38.04 38.04 38.04 38.04 0.6K
11:32 38.02 38.02 37.99 37.99 2.9K
11:33 37.98 37.98 37.98 37.98 3.4K
11:35 37.98 37.98 37.98 37.98 0.6K
11:36 38.00 38.00 37.96 37.96 3.7K
11:37 37.97 37.97 37.97 37.97 0.2K
11:38 37.97 37.97 37.94 37.94 4.6K
11:39 37.96 37.96 37.96 37.96 0.6K
11:40 37.95 38.02 37.95 37.99 6.1K
11:41 38.03 38.03 38.03 38.03 0.6K
11:42 38.06 38.06 38.06 38.06 2.1K
11:44 38.10 38.10 38.10 38.10 2.2K
11:46 38.03 38.03 38.03 38.03 0.5K
11:47 38.01 38.04 38.01 38.04 0.9K
11:48 38.02 38.02 37.99 38.01 1.2K
11:49 38.01 38.01 38.01 38.01 2.1K
11:52 38.02 38.02 38.02 38.02 3.7K
11:54 38.06 38.07 38.06 38.07 0.4K
11:55 38.07 38.08 38.06 38.06 3.8K
11:56 38.05 38.05 38.05 38.05 2.9K
11:58 38.10 38.10 38.10 38.10 1.0K
12:00 38.10 38.10 38.10 38.10 0.7K
12:02 38.07 38.07 38.07 38.07 1.2K
12:03 38.07 38.07 38.06 38.06 1.6K
12:04 38.09 38.09 38.09 38.09 0.2K
12:05 38.10 38.10 38.10 38.10 1.3K
12:07 38.11 38.11 38.11 38.10 0.3K
12:08 38.11 38.11 38.11 38.11 2.0K
12:10 38.17 38.17 38.17 38.17 0.5K
12:11 38.13 38.13 38.13 38.13 1.0K
12:12 38.15 38.15 38.12 38.12 1.7K
12:13 38.12 38.12 38.12 38.12 1.0K
12:15 38.14 38.14 38.14 38.14 0.1K
12:16 38.13 38.13 38.13 38.13 0.7K
12:17 38.13 38.13 38.13 38.13 0.6K
12:18 38.14 38.14 38.14 38.14 0.9K
12:19 38.15 38.17 38.15 38.17 1.5K
12:20 38.16 38.17 38.16 38.17 1.0K
12:21 38.17 38.22 38.17 38.22 2.1K
12:23 38.27 38.29 38.27 38.29 2.5K
12:24 38.30 38.30 38.30 38.30 0.9K
12:25 38.31 38.33 38.31 38.33 5.6K
12:26 38.33 38.33 38.30 38.30 1.7K
12:28 38.35 38.35 38.35 38.35 4.0K
12:31 38.28 38.30 38.28 38.30 2.2K
12:32 38.30 38.30 38.30 38.30 1.2K
12:33 38.30 38.32 38.27 38.27 6.9K
12:34 38.27 38.27 38.27 38.27 0.5K
12:35 38.25 38.25 38.25 38.25 1.0K
12:36 38.30 38.31 38.30 38.30 4.8K
12:37 38.31 38.34 38.31 38.34 1.8K
12:39 38.37 38.37 38.36 38.35 2.5K
12:40 38.37 38.37 38.37 38.37 1.5K
12:42 38.33 38.33 38.33 38.33 0.5K
12:43 38.34 38.34 38.34 38.34 0.3K
12:44 38.34 38.34 38.34 38.34 1.0K
12:45 38.33 38.36 38.33 38.36 0.3K
12:46 38.35 38.35 38.33 38.33 2.0K
12:48 38.31 38.31 38.31 38.31 3.3K
12:51 38.33 38.33 38.33 38.33 0.1K
12:52 38.31 38.32 38.31 38.32 1.1K
12:53 38.33 38.38 38.33 38.38 3.8K
12:54 38.39 38.39 38.37 38.37 2.1K
12:55 38.38 38.38 38.38 38.38 1.7K
12:58 38.31 38.31 38.31 38.31 0.7K
12:59 38.31 38.31 38.31 38.31 0.7K
13:00 38.30 38.30 38.30 38.30 2.0K
13:02 38.31 38.31 38.31 38.31 1.2K
13:03 38.31 38.31 38.31 38.31 1.8K
13:05 38.32 38.32 38.32 38.32 0.1K
13:06 38.31 38.32 38.31 38.32 0.7K
13:07 38.31 38.32 38.31 38.32 0.8K
13:08 38.35 38.35 38.35 38.35 1.9K
13:11 38.34 38.34 38.34 38.34 1.0K
13:12 38.36 38.36 38.36 38.36 1.0K
13:13 38.37 38.38 38.37 38.38 1.0K
13:14 38.37 38.38 38.37 38.38 0.2K
13:15 38.38 38.38 38.35 38.35 3.2K
13:17 38.34 38.37 38.34 38.37 4.0K
13:18 38.34 38.34 38.34 38.34 4.8K
13:20 38.37 38.37 38.37 38.37 0.6K
13:21 38.32 38.33 38.32 38.33 1.7K
13:24 38.28 38.28 38.28 38.28 0.4K
13:25 38.29 38.29 38.29 38.29 0.8K
13:26 38.29 38.29 38.28 38.28 0.6K
13:27 38.29 38.29 38.29 38.29 1.6K
13:28 38.26 38.26 38.26 38.26 0.3K
13:29 38.27 38.27 38.27 38.27 1.3K
13:30 38.28 38.28 38.28 38.28 1.0K
13:31 38.25 38.25 38.25 38.25 1.2K
13:32 38.25 38.25 38.25 38.25 1.0K
13:34 38.24 38.24 38.24 38.24 1.7K
13:35 38.25 38.26 38.25 38.24 1.3K
13:36 38.27 38.27 38.27 38.27 0.9K
13:37 38.27 38.27 38.25 38.25 1.4K
13:38 38.25 38.25 38.25 38.25 2.4K
13:41 38.26 38.27 38.26 38.27 2.0K
13:42 38.26 38.26 38.26 38.26 0.3K
13:43 38.29 38.30 38.29 38.30 3.6K
13:44 38.26 38.26 38.26 38.26 0.4K
13:45 38.25 38.25 38.25 38.25 1.1K
13:46 38.27 38.28 38.27 38.27 2.5K
13:47 38.28 38.29 38.28 38.29 1.0K
13:48 38.29 38.29 38.29 38.29 0.8K
13:49 38.31 38.32 38.30 38.32 4.4K
13:50 38.30 38.30 38.30 38.30 0.1K
13:51 38.31 38.31 38.31 38.31 1.5K
13:52 38.30 38.30 38.29 38.29 1.2K
13:53 38.26 38.26 38.26 38.26 2.3K
13:54 38.31 38.31 38.31 38.31 1.1K
13:55 38.30 38.30 38.28 38.28 0.5K
13:56 38.28 38.28 38.28 38.28 0.3K
13:57 38.27 38.27 38.26 38.26 1.2K
13:58 38.28 38.28 38.27 38.27 2.0K
13:59 38.26 38.26 38.26 38.26 0.1K
14:00 38.25 38.27 38.25 38.27 1.8K
14:01 38.26 38.26 38.25 38.24 1.3K
14:02 38.25 38.25 38.25 38.24 1.0K
14:03 38.27 38.27 38.27 38.27 0.9K
14:04 38.30 38.30 38.30 38.30 1.0K
14:05 38.33 38.34 38.33 38.34 1.6K
14:06 38.35 38.35 38.35 38.35 0.6K
14:07 38.35 38.35 38.35 38.35 0.4K
14:08 38.34 38.34 38.34 38.34 1.4K
14:09 38.36 38.36 38.36 38.36 0.3K
14:10 38.35 38.35 38.32 38.32 1.4K
14:12 38.28 38.29 38.28 38.29 2.4K
14:14 38.28 38.28 38.28 38.28 0.3K
14:15 38.29 38.29 38.27 38.27 0.7K
14:16 38.27 38.27 38.27 38.27 1.4K
14:18 38.27 38.27 38.26 38.26 1.1K
14:19 38.25 38.25 38.25 38.25 0.2K
14:20 38.24 38.24 38.22 38.22 2.9K
14:21 38.24 38.26 38.24 38.24 8.4K
14:22 38.23 38.23 38.23 38.23 0.8K
14:23 38.23 38.24 38.23 38.24 1.9K
14:25 38.22 38.22 38.22 38.22 0.5K
14:26 38.22 38.22 38.22 38.22 1.3K
14:28 38.22 38.22 38.22 38.22 1.0K
14:30 38.18 38.20 38.18 38.20 2.1K
14:31 38.20 38.20 38.20 38.20 1.6K
14:33 38.20 38.23 38.20 38.23 5.0K
14:36 38.27 38.27 38.27 38.27 1.3K
14:37 38.24 38.24 38.24 38.24 0.7K
14:38 38.22 38.22 38.21 38.21 0.9K
14:39 38.21 38.21 38.21 38.21 1.3K
14:41 38.20 38.20 38.18 38.18 1.3K
14:42 38.19 38.19 38.19 38.19 0.9K
14:43 38.21 38.21 38.21 38.21 1.6K
14:45 38.20 38.20 38.20 38.20 1.1K
14:47 38.23 38.23 38.21 38.21 1.8K
14:49 38.21 38.21 38.21 38.21 1.4K
14:51 38.21 38.21 38.19 38.19 2.9K
14:53 38.19 38.19 38.19 38.19 1.6K
14:54 38.21 38.24 38.21 38.24 2.6K
14:55 38.24 38.24 38.24 38.24 1.8K
14:57 38.26 38.26 38.26 38.26 0.4K
14:58 38.25 38.26 38.25 38.26 1.3K
14:59 38.28 38.28 38.28 38.28 0.9K
15:00 38.27 38.27 38.26 38.26 1.2K
15:01 38.28 38.30 38.28 38.30 1.9K
15:02 38.29 38.29 38.29 38.29 3.1K
15:03 38.28 38.28 38.28 38.28 1.8K
15:05 38.25 38.25 38.24 38.24 2.0K
15:07 38.24 38.24 38.23 38.24 5.1K
15:09 38.28 38.28 38.28 38.28 0.6K
15:10 38.28 38.28 38.25 38.25 11.2K
15:13 38.22 38.22 38.22 38.22 1.1K
15:14 38.21 38.21 38.21 38.21 1.0K
15:15 38.21 38.21 38.21 38.21 1.5K
15:16 38.21 38.21 38.21 38.21 0.8K
15:17 38.18 38.18 38.18 38.17 0.9K
15:18 38.17 38.17 38.17 38.17 1.6K
15:19 38.17 38.17 38.17 38.17 4.3K
15:20 38.16 38.16 38.14 38.14 4.2K
15:21 38.16 38.16 38.16 38.16 2.5K
15:22 38.18 38.19 38.18 38.19 3.0K
15:23 38.19 38.19 38.19 38.19 0.6K
15:24 38.21 38.21 38.21 38.21 2.2K
15:25 38.21 38.21 38.21 38.21 0.9K
15:26 38.19 38.19 38.19 38.19 0.2K
15:27 38.19 38.19 38.18 38.18 2.3K
15:28 38.17 38.18 38.17 38.18 3.7K
15:29 38.20 38.21 38.20 38.21 1.8K
15:30 38.18 38.18 38.18 38.17 1.2K
15:31 38.17 38.17 38.17 38.17 2.9K
15:32 38.17 38.17 38.17 38.17 1.4K
15:33 38.18 38.19 38.18 38.19 3.0K
15:34 38.19 38.20 38.19 38.20 0.4K
15:35 38.21 38.22 38.21 38.21 3.5K
15:37 38.21 38.21 38.21 38.21 0.6K
15:38 38.21 38.21 38.21 38.21 1.3K
15:39 38.21 38.22 38.21 38.22 5.0K
15:40 38.23 38.27 38.23 38.27 10.1K
15:41 38.26 38.26 38.25 38.25 8.1K
15:42 38.23 38.25 38.22 38.24 3.9K
15:43 38.24 38.25 38.24 38.25 2.9K
15:44 38.24 38.26 38.23 38.26 5.2K
15:45 38.26 38.26 38.25 38.25 6.8K
15:46 38.27 38.27 38.27 38.27 6.0K
15:47 38.27 38.28 38.26 38.26 4.6K
15:48 38.25 38.25 38.25 38.25 0.9K
15:49 38.25 38.27 38.25 38.27 2.7K
15:50 38.27 38.27 38.22 38.22 6.8K
15:51 38.22 38.22 38.22 38.22 3.5K
15:52 38.21 38.23 38.18 38.22 16.4K
15:53 38.21 38.21 38.20 38.20 1.9K
15:54 38.20 38.20 38.19 38.19 5.6K
15:55 38.19 38.19 38.14 38.15 14.3K
15:56 38.15 38.17 38.15 38.15 9.7K
15:57 38.16 38.17 38.16 38.17 7.2K
15:58 38.18 38.19 38.18 38.19 12.8K
15:59 38.19 38.19 38.16 38.18 161.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available