Hess Midstream Partners

HESM
🏛️ usa →
33.33
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.07 38.07 38.07 38.07 7.9K
09:32 38.12 38.12 38.01 38.01 1.5K
09:33 38.12 38.25 38.12 38.25 18.9K
09:34 38.32 38.32 38.31 38.31 0.9K
09:35 38.31 38.31 38.25 38.25 3.2K
09:39 38.27 38.27 38.27 38.27 0.8K
09:40 38.31 38.31 38.31 38.31 0.3K
09:41 38.35 38.35 38.35 38.35 0.5K
09:42 38.36 38.36 38.36 38.35 0.5K
09:43 38.36 38.36 38.36 38.36 1.0K
09:44 38.43 38.43 38.26 38.34 4.2K
09:46 38.35 38.35 38.25 38.24 3.3K
09:50 38.30 38.30 38.30 38.30 0.4K
09:51 38.32 38.34 38.32 38.34 2.4K
09:52 38.30 38.30 38.30 38.30 0.3K
09:53 38.31 38.31 38.31 38.31 0.8K
09:54 38.32 38.34 38.32 38.34 1.0K
09:57 38.25 38.25 38.25 38.24 2.3K
09:58 38.28 38.28 38.28 38.28 1.1K
09:59 38.28 38.28 38.28 38.28 0.7K
10:01 38.26 38.26 38.26 38.26 8.3K
10:02 38.26 38.26 38.26 38.26 5.7K
10:03 38.24 38.24 38.24 38.24 1.3K
10:04 38.25 38.25 38.25 38.24 0.9K
10:05 38.24 38.24 38.24 38.24 1.2K
10:06 38.26 38.26 38.26 38.26 0.8K
10:07 38.30 38.30 38.30 38.30 1.5K
10:08 38.30 38.30 38.30 38.30 0.7K
10:09 38.35 38.35 38.35 38.35 0.3K
10:10 38.35 38.35 38.35 38.35 0.4K
10:11 38.39 38.40 38.39 38.40 1.4K
10:12 38.38 38.42 38.38 38.42 2.1K
10:14 38.47 38.47 38.47 38.47 2.2K
10:15 38.44 38.46 38.44 38.46 1.4K
10:17 38.47 38.47 38.47 38.47 2.3K
10:20 38.41 38.41 38.41 38.41 0.9K
10:21 38.39 38.39 38.39 38.39 0.8K
10:23 38.39 38.39 38.39 38.39 0.3K
10:24 38.41 38.41 38.41 38.41 0.6K
10:25 38.40 38.40 38.40 38.40 0.7K
10:26 38.46 38.46 38.46 38.46 0.8K
10:27 38.43 38.43 38.39 38.39 3.4K
10:29 38.36 38.36 38.36 38.36 1.3K
10:30 38.36 38.36 38.36 38.36 1.2K
10:31 38.34 38.34 38.34 38.34 0.2K
10:32 38.39 38.40 38.39 38.40 1.4K
10:34 38.36 38.36 38.36 38.36 1.1K
10:35 38.35 38.35 38.35 38.35 1.9K
10:37 38.38 38.38 38.33 38.33 4.1K
10:38 38.36 38.36 38.36 38.36 1.2K
10:39 38.37 38.37 38.34 38.34 0.9K
10:40 38.34 38.34 38.34 38.34 1.1K
10:41 38.35 38.35 38.31 38.33 2.0K
10:42 38.35 38.35 38.35 38.35 0.5K
10:43 38.36 38.36 38.36 38.36 0.6K
10:44 38.34 38.34 38.34 38.34 0.6K
10:45 38.33 38.35 38.33 38.35 1.6K
10:46 38.35 38.35 38.35 38.35 1.8K
10:47 38.38 38.39 38.38 38.39 5.2K
10:54 38.37 38.37 38.30 38.31 2.1K
10:55 38.31 38.33 38.31 38.33 1.2K
10:56 38.34 38.34 38.34 38.34 1.2K
10:57 38.30 38.30 38.30 38.30 0.2K
10:58 38.26 38.26 38.24 38.24 5.2K
10:59 38.26 38.26 38.26 38.26 0.2K
11:00 38.26 38.28 38.26 38.28 1.2K
11:01 38.28 38.28 38.26 38.26 2.5K
11:02 38.26 38.26 38.25 38.25 0.8K
11:03 38.26 38.26 38.26 38.26 0.1K
11:04 38.27 38.27 38.25 38.25 1.3K
11:06 38.26 38.26 38.26 38.26 0.3K
11:07 38.27 38.27 38.27 38.27 1.7K
11:08 38.24 38.24 38.24 38.24 0.3K
11:09 38.24 38.25 38.23 38.25 11.8K
11:10 38.24 38.24 38.22 38.22 4.7K
11:11 38.17 38.17 38.17 38.17 1.3K
11:12 38.18 38.18 38.18 38.18 0.2K
11:13 38.17 38.17 38.17 38.17 1.2K
11:14 38.17 38.17 38.17 38.17 1.6K
11:15 38.17 38.17 38.17 38.17 0.5K
11:16 38.18 38.21 38.18 38.21 2.8K
11:17 38.23 38.23 38.18 38.17 4.3K
11:18 38.18 38.18 38.18 38.18 1.0K
11:20 38.19 38.19 38.19 38.19 0.5K
11:21 38.14 38.14 38.12 38.12 1.9K
11:23 38.13 38.13 38.13 38.13 0.5K
11:24 38.13 38.13 38.13 38.13 1.4K
11:25 38.15 38.16 38.15 38.16 2.0K
11:28 38.17 38.17 38.17 38.17 0.5K
11:29 38.17 38.18 38.17 38.17 0.4K
11:30 38.18 38.20 38.18 38.20 4.2K
11:31 38.22 38.26 38.22 38.25 3.3K
11:32 38.28 38.28 38.27 38.27 0.8K
11:33 38.27 38.29 38.27 38.29 1.4K
11:34 38.30 38.30 38.28 38.28 1.9K
11:35 38.28 38.28 38.28 38.28 0.3K
11:36 38.29 38.31 38.29 38.31 1.8K
11:37 38.32 38.33 38.32 38.33 1.0K
11:38 38.35 38.35 38.35 38.35 1.2K
11:39 38.33 38.33 38.33 38.33 0.5K
11:40 38.32 38.32 38.32 38.32 1.7K
11:41 38.32 38.36 38.32 38.35 9.2K
11:42 38.36 38.36 38.36 38.36 1.7K
11:43 38.32 38.32 38.32 38.32 0.1K
11:44 38.33 38.33 38.30 38.30 2.2K
11:46 38.26 38.26 38.26 38.26 0.5K
11:47 38.28 38.29 38.28 38.29 1.3K
11:48 38.30 38.30 38.30 38.30 0.4K
11:49 38.29 38.32 38.29 38.32 1.4K
11:50 38.31 38.32 38.30 38.32 1.0K
11:51 38.31 38.31 38.31 38.31 1.0K
11:52 38.32 38.33 38.32 38.33 0.8K
11:53 38.34 38.34 38.34 38.34 1.5K
11:55 38.33 38.33 38.32 38.32 1.6K
11:57 38.31 38.31 38.29 38.29 2.0K
11:58 38.30 38.31 38.30 38.31 3.6K
11:59 38.28 38.28 38.27 38.27 5.4K
12:00 38.28 38.30 38.28 38.30 2.8K
12:01 38.32 38.32 38.32 38.32 1.1K
12:02 38.30 38.30 38.30 38.30 0.2K
12:03 38.32 38.33 38.32 38.33 2.2K
12:04 38.36 38.37 38.36 38.37 3.4K
12:06 38.36 38.36 38.36 38.36 0.7K
12:07 38.36 38.36 38.34 38.34 2.0K
12:08 38.35 38.35 38.35 38.35 0.5K
12:09 38.36 38.36 38.36 38.36 0.8K
12:10 38.34 38.34 38.34 38.34 1.0K
12:11 38.33 38.33 38.33 38.33 1.2K
12:13 38.31 38.31 38.31 38.31 0.6K
12:14 38.31 38.31 38.31 38.31 0.5K
12:15 38.29 38.29 38.28 38.28 1.5K
12:16 38.28 38.28 38.28 38.28 0.1K
12:17 38.29 38.29 38.29 38.29 1.1K
12:18 38.31 38.31 38.31 38.31 3.4K
12:20 38.31 38.31 38.31 38.31 0.3K
12:21 38.32 38.32 38.31 38.32 0.8K
12:22 38.33 38.33 38.33 38.33 0.9K
12:23 38.33 38.33 38.33 38.33 0.5K
12:24 38.32 38.32 38.32 38.32 0.9K
12:25 38.32 38.32 38.32 38.32 1.7K
12:26 38.32 38.32 38.32 38.32 0.7K
12:28 38.31 38.31 38.29 38.29 1.5K
12:29 38.30 38.31 38.30 38.31 4.6K
12:30 38.31 38.31 38.31 38.31 0.9K
12:31 38.36 38.36 38.36 38.36 0.7K
12:33 38.38 38.38 38.38 38.38 0.3K
12:34 38.37 38.37 38.37 38.37 1.5K
12:35 38.37 38.37 38.35 38.35 1.1K
12:37 38.31 38.32 38.31 38.32 8.4K
12:38 38.31 38.32 38.31 38.31 12.5K
12:41 38.28 38.28 38.27 38.27 2.6K
12:42 38.28 38.28 38.28 38.28 0.2K
12:43 38.28 38.28 38.28 38.28 0.6K
12:45 38.29 38.29 38.29 38.28 0.9K
12:48 38.31 38.31 38.31 38.31 1.7K
12:51 38.26 38.26 38.26 38.26 0.6K
12:52 38.28 38.28 38.27 38.27 5.4K
12:53 38.27 38.27 38.27 38.27 1.4K
12:54 38.27 38.27 38.27 38.27 9.9K
12:55 38.27 38.27 38.27 38.27 0.4K
12:56 38.27 38.27 38.25 38.25 12.2K
12:57 38.23 38.23 38.23 38.23 0.6K
12:59 38.23 38.23 38.23 38.23 1.0K
13:00 38.21 38.21 38.21 38.21 0.7K
13:01 38.22 38.23 38.22 38.23 1.2K
13:02 38.25 38.27 38.25 38.27 4.1K
13:04 38.32 38.32 38.32 38.32 1.2K
13:05 38.28 38.28 38.28 38.28 0.9K
13:07 38.23 38.24 38.23 38.24 0.9K
13:08 38.22 38.22 38.22 38.22 0.6K
13:09 38.24 38.24 38.24 38.24 0.2K
13:10 38.24 38.24 38.23 38.23 1.0K
13:11 38.23 38.23 38.23 38.23 0.2K
13:12 38.24 38.24 38.24 38.24 0.4K
13:13 38.24 38.24 38.24 38.24 2.1K
13:14 38.24 38.25 38.24 38.24 5.6K
13:15 38.24 38.24 38.24 38.24 2.1K
13:16 38.24 38.24 38.24 38.24 1.2K
13:17 38.24 38.27 38.24 38.27 1.7K
13:18 38.25 38.25 38.25 38.25 0.7K
13:20 38.25 38.25 38.25 38.25 1.7K
13:21 38.25 38.27 38.25 38.27 2.3K
13:23 38.25 38.25 38.25 38.25 1.6K
13:24 38.25 38.25 38.25 38.25 2.3K
13:25 38.22 38.22 38.22 38.22 1.3K
13:27 38.22 38.22 38.17 38.17 1.4K
13:28 38.17 38.17 38.16 38.16 0.4K
13:29 38.19 38.19 38.19 38.19 0.2K
13:31 38.19 38.20 38.19 38.20 1.7K
13:32 38.19 38.20 38.19 38.20 2.1K
13:33 38.21 38.21 38.21 38.21 0.9K
13:35 38.22 38.22 38.22 38.22 0.2K
13:36 38.22 38.22 38.22 38.22 0.5K
13:37 38.23 38.24 38.20 38.20 4.4K
13:42 38.20 38.20 38.20 38.20 0.8K
13:43 38.22 38.22 38.22 38.22 0.4K
13:44 38.22 38.24 38.22 38.24 8.6K
13:45 38.22 38.22 38.21 38.21 3.9K
13:48 38.21 38.21 38.21 38.21 0.5K
13:49 38.20 38.21 38.16 38.16 6.7K
13:50 38.15 38.15 38.15 38.15 0.8K
13:52 38.17 38.17 38.17 38.17 0.4K
13:53 38.17 38.19 38.17 38.19 4.1K
13:54 38.19 38.19 38.17 38.17 2.2K
13:56 38.19 38.19 38.18 38.18 0.8K
13:58 38.20 38.21 38.20 38.21 4.0K
14:00 38.24 38.24 38.24 38.24 0.7K
14:01 38.23 38.25 38.23 38.25 2.0K
14:02 38.28 38.28 38.28 38.28 1.1K
14:03 38.28 38.28 38.28 38.28 1.0K
14:05 38.27 38.27 38.26 38.26 1.2K
14:06 38.26 38.26 38.25 38.25 0.2K
14:07 38.26 38.26 38.26 38.26 0.6K
14:08 38.27 38.27 38.27 38.27 0.1K
14:09 38.27 38.27 38.27 38.27 1.1K
14:10 38.28 38.28 38.28 38.28 0.1K
14:11 38.29 38.29 38.29 38.29 0.5K
14:12 38.28 38.28 38.28 38.28 0.6K
14:13 38.28 38.28 38.28 38.28 1.0K
14:15 38.26 38.26 38.26 38.26 0.6K
14:16 38.27 38.27 38.26 38.26 0.4K
14:17 38.27 38.27 38.27 38.27 0.2K
14:18 38.26 38.26 38.26 38.26 0.4K
14:19 38.25 38.26 38.25 38.26 2.9K
14:20 38.27 38.27 38.27 38.27 0.2K
14:21 38.27 38.27 38.27 38.27 0.6K
14:22 38.27 38.28 38.27 38.28 1.2K
14:23 38.28 38.30 38.28 38.30 2.0K
14:24 38.31 38.31 38.31 38.31 0.9K
14:26 38.31 38.32 38.31 38.32 3.3K
14:28 38.32 38.32 38.32 38.32 1.4K
14:30 38.31 38.32 38.31 38.32 1.3K
14:31 38.33 38.33 38.33 38.33 0.9K
14:32 38.34 38.34 38.34 38.34 2.9K
14:34 38.35 38.35 38.35 38.35 0.2K
14:35 38.35 38.35 38.34 38.34 1.6K
14:36 38.34 38.34 38.34 38.34 0.3K
14:37 38.33 38.34 38.33 38.34 0.4K
14:38 38.33 38.33 38.33 38.33 2.4K
14:40 38.32 38.32 38.32 38.32 0.3K
14:41 38.31 38.31 38.31 38.31 0.3K
14:42 38.31 38.31 38.30 38.30 1.7K
14:43 38.30 38.30 38.30 38.30 0.6K
14:44 38.27 38.27 38.26 38.26 5.0K
14:45 38.27 38.27 38.27 38.27 1.0K
14:46 38.28 38.29 38.28 38.29 2.1K
14:47 38.31 38.31 38.31 38.31 0.9K
14:49 38.33 38.34 38.33 38.33 2.4K
14:51 38.31 38.31 38.31 38.31 1.2K
14:52 38.31 38.32 38.31 38.32 0.9K
14:53 38.32 38.32 38.32 38.32 1.7K
14:55 38.32 38.32 38.32 38.32 1.1K
14:56 38.32 38.32 38.32 38.32 0.8K
14:57 38.33 38.35 38.33 38.35 1.8K
14:58 38.36 38.36 38.33 38.33 1.0K
14:59 38.34 38.34 38.34 38.34 0.2K
15:00 38.35 38.37 38.35 38.37 1.1K
15:01 38.36 38.36 38.36 38.36 0.9K
15:02 38.35 38.35 38.34 38.34 1.3K
15:03 38.35 38.35 38.35 38.35 0.1K
15:04 38.35 38.35 38.35 38.35 0.7K
15:05 38.36 38.36 38.36 38.36 1.1K
15:06 38.37 38.38 38.37 38.38 1.9K
15:07 38.37 38.39 38.37 38.38 3.8K
15:08 38.37 38.37 38.37 38.37 0.3K
15:09 38.37 38.37 38.37 38.37 0.7K
15:11 38.37 38.39 38.37 38.39 3.8K
15:12 38.39 38.39 38.39 38.39 0.8K
15:13 38.40 38.40 38.40 38.40 0.9K
15:15 38.42 38.44 38.42 38.44 4.4K
15:17 38.39 38.39 38.39 38.39 2.4K
15:19 38.36 38.36 38.35 38.36 0.6K
15:20 38.37 38.37 38.36 38.37 1.0K
15:21 38.38 38.39 38.38 38.39 2.5K
15:22 38.39 38.39 38.39 38.39 0.9K
15:23 38.38 38.38 38.38 38.38 1.2K
15:24 38.36 38.37 38.36 38.37 0.9K
15:25 38.37 38.37 38.37 38.37 1.0K
15:26 38.38 38.38 38.38 38.38 1.7K
15:27 38.35 38.37 38.35 38.37 1.8K
15:28 38.37 38.37 38.37 38.37 2.9K
15:29 38.36 38.36 38.36 38.36 1.1K
15:30 38.38 38.38 38.37 38.37 1.0K
15:31 38.37 38.37 38.37 38.37 2.2K
15:32 38.40 38.40 38.40 38.40 1.6K
15:33 38.41 38.41 38.41 38.41 3.1K
15:34 38.42 38.42 38.42 38.42 0.1K
15:35 38.41 38.42 38.41 38.41 1.7K
15:36 38.41 38.41 38.41 38.41 0.5K
15:37 38.41 38.41 38.41 38.41 0.8K
15:38 38.43 38.44 38.43 38.44 4.0K
15:39 38.44 38.45 38.44 38.45 1.4K
15:40 38.45 38.45 38.45 38.45 7.2K
15:41 38.46 38.47 38.46 38.47 3.8K
15:42 38.50 38.50 38.50 38.49 1.4K
15:43 38.50 38.50 38.50 38.49 4.5K
15:44 38.50 38.50 38.50 38.50 0.3K
15:45 38.50 38.50 38.50 38.50 1.3K
15:46 38.50 38.50 38.48 38.48 9.6K
15:47 38.49 38.49 38.48 38.48 2.0K
15:48 38.48 38.50 38.48 38.48 11.9K
15:49 38.48 38.50 38.48 38.50 4.0K
15:50 38.50 38.50 38.43 38.45 34.2K
15:51 38.46 38.46 38.45 38.45 5.3K
15:52 38.46 38.47 38.46 38.46 2.9K
15:53 38.47 38.47 38.46 38.47 8.8K
15:54 38.48 38.48 38.47 38.47 5.7K
15:55 38.47 38.48 38.45 38.45 16.9K
15:56 38.43 38.45 38.33 38.37 37.7K
15:57 38.37 38.38 38.37 38.38 21.7K
15:58 38.38 38.43 38.38 38.41 30.1K
15:59 38.41 38.41 38.39 38.41 216.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available