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 38.77 38.79 38.65 38.72 21.7K
09:31 38.80 39.00 38.80 38.95 16.5K
09:32 38.95 39.11 38.95 39.00 15.5K
09:33 39.01 39.03 39.01 39.03 2.2K
09:34 39.02 39.02 38.95 38.96 6.9K
09:35 38.96 39.03 38.96 38.97 3.6K
09:36 38.97 39.05 38.97 39.03 4.2K
09:37 39.11 39.11 39.06 39.07 0.6K
09:38 39.07 39.11 39.07 39.10 3.8K
09:39 39.10 39.15 39.10 39.14 3.5K
09:41 39.11 39.13 39.11 39.13 6.4K
09:42 39.11 39.14 39.11 39.14 5.4K
09:43 39.26 39.35 39.26 39.35 3.0K
09:44 39.31 39.39 39.31 39.39 4.7K
09:45 39.32 39.39 39.29 39.39 6.1K
09:46 39.38 39.42 39.33 39.33 10.6K
09:47 39.36 39.44 39.36 39.44 3.0K
09:48 39.44 39.54 39.44 39.54 15.2K
09:49 39.52 39.57 39.46 39.57 12.0K
09:50 39.57 39.57 39.51 39.51 3.5K
09:51 39.51 39.52 39.51 39.52 1.1K
09:52 39.52 39.56 39.52 39.53 2.6K
09:53 39.53 39.58 39.53 39.58 5.1K
09:54 39.58 39.62 39.58 39.62 8.8K
09:55 39.64 39.64 39.61 39.64 5.9K
09:56 39.69 39.71 39.68 39.71 11.9K
09:57 39.70 39.71 39.64 39.66 12.3K
09:58 39.69 39.70 39.68 39.70 6.3K
09:59 39.67 39.74 39.67 39.71 20.7K
10:00 39.77 39.80 39.77 39.78 3.9K
10:01 39.77 39.78 39.71 39.71 22.4K
10:02 39.71 39.77 39.71 39.77 4.1K
10:03 39.74 39.81 39.74 39.81 6.3K
10:04 39.77 39.81 39.73 39.74 10.4K
10:05 39.77 39.80 39.77 39.78 2.3K
10:06 39.75 39.93 39.75 39.92 7.8K
10:07 39.93 40.00 39.93 39.97 9.1K
10:08 40.03 40.04 40.03 40.04 4.1K
10:09 40.04 40.04 40.04 40.04 22.2K
10:10 40.01 40.09 39.99 39.99 7.7K
10:11 40.00 40.10 40.00 40.10 12.6K
10:12 40.06 40.08 40.06 40.08 2.4K
10:13 40.11 40.12 40.02 40.02 8.6K
10:14 40.07 40.07 40.03 40.04 3.2K
10:15 40.04 40.18 40.04 40.18 10.1K
10:16 40.18 40.18 40.18 40.18 1.9K
10:17 40.18 40.22 40.13 40.20 9.3K
10:18 40.22 40.22 40.15 40.22 9.9K
10:19 40.21 40.24 40.19 40.24 1.8K
10:20 40.24 40.24 40.22 40.23 4.2K
10:21 40.21 40.32 40.21 40.32 9.5K
10:22 40.32 40.35 40.32 40.35 2.8K
10:23 40.35 40.37 40.32 40.37 5.9K
10:24 40.36 40.36 40.33 40.33 1.5K
10:25 40.39 40.40 40.34 40.34 7.8K
10:26 40.30 40.31 40.19 40.27 13.6K
10:27 40.20 40.23 40.20 40.20 3.7K
10:28 40.25 40.25 40.22 40.23 6.3K
10:29 40.23 40.30 40.23 40.30 2.4K
10:30 40.29 40.29 40.26 40.29 2.9K
10:31 40.28 40.31 40.25 40.26 5.1K
10:32 40.26 40.26 40.26 40.26 1.3K
10:33 40.50 40.51 40.42 40.42 66.9K
10:34 40.36 40.43 40.31 40.36 12.9K
10:35 40.36 40.37 40.36 40.37 1.3K
10:36 40.38 40.40 40.38 40.40 2.0K
10:37 40.39 40.48 40.39 40.45 7.3K
10:38 40.45 40.45 40.43 40.45 18.8K
10:39 40.44 40.46 40.44 40.45 1.6K
10:40 40.45 40.45 40.45 40.45 0.5K
10:41 40.47 40.47 40.45 40.46 2.0K
10:42 40.46 40.48 40.44 40.48 7.3K
10:43 40.48 40.48 40.48 40.48 1.6K
10:44 40.52 40.57 40.52 40.57 5.4K
10:45 40.58 40.64 40.58 40.64 4.3K
10:46 40.64 40.64 40.59 40.64 2.0K
10:47 40.64 40.64 40.64 40.64 1.9K
10:48 40.69 40.69 40.65 40.69 7.2K
10:49 40.67 40.69 40.65 40.67 10.0K
10:50 40.66 40.72 40.62 40.70 11.3K
10:52 40.71 40.73 40.71 40.73 1.1K
10:53 40.71 40.74 40.71 40.72 8.8K
10:54 40.72 40.72 40.59 40.59 21.5K
10:55 40.58 40.63 40.58 40.63 2.5K
10:56 40.66 40.70 40.66 40.70 1.5K
10:57 40.70 40.70 40.68 40.68 1.0K
10:58 40.72 40.75 40.67 40.73 19.1K
10:59 40.67 40.74 40.67 40.68 2.9K
11:00 40.66 40.75 40.66 40.73 3.9K
11:01 40.73 40.80 40.73 40.80 8.5K
11:02 40.80 40.80 40.73 40.73 22.6K
11:03 40.73 40.74 40.71 40.71 24.9K
11:04 40.70 40.72 40.70 40.70 10.3K
11:05 40.74 40.74 40.70 40.70 10.9K
11:06 40.71 40.75 40.69 40.75 16.1K
11:07 40.79 40.79 40.79 40.78 1.1K
11:08 40.76 40.80 40.76 40.77 3.1K
11:09 40.72 40.72 40.69 40.69 5.9K
11:10 40.72 40.76 40.72 40.76 3.5K
11:11 40.76 40.76 40.60 40.60 17.3K
11:12 40.58 40.59 40.58 40.59 3.9K
11:13 40.56 40.62 40.56 40.61 7.8K
11:14 40.62 40.65 40.60 40.65 2.4K
11:15 40.67 40.69 40.65 40.69 1.5K
11:16 40.68 40.72 40.68 40.72 3.5K
11:17 40.75 40.77 40.75 40.77 5.5K
11:18 40.78 40.78 40.77 40.77 5.0K
11:19 40.75 40.78 40.75 40.76 1.8K
11:20 40.79 40.82 40.79 40.82 4.2K
11:21 40.83 40.85 40.78 40.80 57.8K
11:22 40.79 40.83 40.79 40.83 2.8K
11:23 40.84 40.84 40.80 40.80 32.8K
11:25 40.76 40.78 40.69 40.77 23.2K
11:26 40.78 40.78 40.75 40.75 53.7K
11:27 40.75 40.75 40.73 40.74 9.1K
11:28 40.75 40.87 40.75 40.87 13.7K
11:29 40.87 40.92 40.87 40.92 1.2K
11:30 40.92 40.92 40.89 40.89 7.8K
11:31 40.86 40.86 40.82 40.82 5.3K
11:32 40.77 40.77 40.77 40.77 3.3K
11:33 40.74 40.74 40.52 40.52 13.6K
11:34 40.56 40.56 40.56 40.56 2.0K
11:35 40.56 40.56 40.54 40.56 1.8K
11:36 40.56 40.64 40.56 40.64 6.0K
11:37 40.64 40.64 40.64 40.64 3.5K
11:38 40.59 40.60 40.59 40.60 6.5K
11:39 40.57 40.58 40.56 40.58 8.2K
11:40 40.59 40.62 40.59 40.62 2.7K
11:41 40.62 40.64 40.62 40.64 82.4K
11:42 40.64 40.69 40.64 40.69 6.2K
11:43 40.67 40.71 40.67 40.71 3.9K
11:44 40.72 40.76 40.72 40.76 4.3K
11:45 40.80 40.86 40.80 40.86 2.5K
11:46 40.87 40.87 40.82 40.82 4.5K
11:47 40.82 40.82 40.82 40.82 0.7K
11:48 40.85 40.85 40.82 40.85 2.5K
11:49 40.84 40.85 40.84 40.84 4.2K
11:50 40.84 40.86 40.84 40.86 2.4K
11:51 40.87 40.87 40.82 40.82 7.6K
11:52 40.80 40.81 40.80 40.81 2.9K
11:53 40.80 40.80 40.76 40.76 3.4K
11:54 40.75 40.75 40.72 40.73 2.8K
11:55 40.70 40.70 40.69 40.70 2.3K
11:56 40.67 40.70 40.67 40.70 5.1K
11:57 40.73 40.73 40.73 40.73 1.8K
11:58 40.75 40.83 40.75 40.80 8.7K
11:59 40.76 40.76 40.74 40.74 3.0K
12:00 40.73 40.78 40.73 40.78 2.3K
12:01 40.80 40.80 40.80 40.80 0.4K
12:02 40.82 40.82 40.79 40.79 4.1K
12:03 40.78 40.78 40.77 40.78 3.6K
12:04 40.78 40.81 40.78 40.81 1.7K
12:05 40.75 40.75 40.72 40.73 6.3K
12:06 40.73 40.75 40.69 40.69 8.8K
12:07 40.69 40.69 40.66 40.68 1.1K
12:08 40.69 40.72 40.69 40.69 1.5K
12:09 40.72 40.72 40.69 40.69 2.5K
12:10 40.72 40.72 40.69 40.69 1.8K
12:11 40.72 40.74 40.71 40.71 1.8K
12:12 40.73 40.74 40.72 40.73 5.0K
12:13 40.76 40.78 40.74 40.76 4.9K
12:14 40.74 40.74 40.73 40.74 3.0K
12:15 40.74 40.74 40.74 40.74 0.6K
12:16 40.74 40.77 40.74 40.75 1.4K
12:17 40.76 40.83 40.76 40.83 6.2K
12:18 40.81 40.84 40.81 40.84 2.1K
12:19 40.82 40.83 40.77 40.79 5.8K
12:20 40.79 40.82 40.79 40.81 1.6K
12:21 40.82 40.86 40.82 40.83 2.7K
12:22 40.83 40.85 40.80 40.82 3.3K
12:23 40.85 40.85 40.80 40.83 1.6K
12:24 40.82 40.82 40.77 40.77 46.4K
12:25 40.77 40.77 40.76 40.77 0.8K
12:26 40.77 40.78 40.59 40.64 25.6K
12:27 40.66 40.66 40.63 40.66 2.0K
12:28 40.69 40.69 40.69 40.69 0.5K
12:29 40.71 40.71 40.70 40.70 2.6K
12:30 40.70 40.77 40.70 40.75 22.5K
12:31 40.70 40.70 40.69 40.70 2.7K
12:32 40.68 40.70 40.66 40.70 5.3K
12:33 40.72 40.72 40.70 40.70 3.3K
12:34 40.70 40.70 40.70 40.70 3.2K
12:35 40.69 40.70 40.69 40.70 0.9K
12:36 40.70 40.76 40.70 40.76 15.4K
12:37 40.76 40.83 40.76 40.79 12.6K
12:38 40.75 40.82 40.73 40.78 20.6K
12:39 40.79 40.79 40.76 40.79 2.4K
12:40 40.78 40.79 40.78 40.79 3.4K
12:41 40.79 40.79 40.79 40.78 1.6K
12:42 40.79 40.80 40.77 40.80 3.9K
12:43 40.80 40.82 40.77 40.77 25.4K
12:44 40.75 40.75 40.73 40.73 5.4K
12:45 40.75 40.79 40.75 40.79 13.8K
12:46 40.76 40.76 40.76 40.76 1.5K
12:47 40.76 40.76 40.73 40.73 4.2K
12:48 40.74 40.75 40.74 40.75 1.8K
12:49 40.74 40.74 40.73 40.75 11.0K
12:50 40.75 40.77 40.75 40.76 12.4K
12:51 40.79 40.79 40.79 40.79 0.9K
12:52 40.77 40.77 40.74 40.74 3.2K
12:53 40.73 40.74 40.73 40.74 3.5K
12:54 40.73 40.73 40.73 40.73 0.9K
12:55 40.75 40.75 40.70 40.71 22.8K
12:56 40.70 40.72 40.70 40.72 13.5K
12:57 40.72 40.72 40.72 40.72 0.4K
12:58 40.71 40.71 40.68 40.70 31.4K
12:59 40.70 40.71 40.70 40.71 3.5K
13:00 40.71 40.74 40.70 40.74 6.9K
13:01 40.73 40.73 40.71 40.71 4.7K
13:02 40.71 40.71 40.71 40.71 1.0K
13:03 40.71 40.75 40.71 40.74 4.0K
13:04 40.75 40.76 40.74 40.76 9.9K
13:05 40.74 40.75 40.73 40.75 5.9K
13:06 40.72 40.72 40.70 40.72 14.1K
13:07 40.72 40.72 40.70 40.70 2.7K
13:08 40.71 40.71 40.70 40.71 8.4K
13:09 40.70 40.70 40.68 40.67 13.6K
13:10 40.67 40.68 40.56 40.61 20.7K
13:11 40.60 40.70 40.60 40.70 8.1K
13:12 40.70 40.72 40.68 40.72 4.8K
13:13 40.72 40.72 40.70 40.71 2.9K
13:14 40.71 40.72 40.71 40.72 1.0K
13:15 40.72 40.72 40.71 40.72 4.8K
13:16 40.72 40.74 40.69 40.70 10.8K
13:17 40.70 40.70 40.68 40.70 8.0K
13:18 40.69 40.69 40.65 40.65 4.5K
13:20 40.58 40.60 40.57 40.58 4.5K
13:21 40.56 40.70 40.56 40.67 19.7K
13:22 40.68 40.69 40.63 40.64 7.0K
13:23 40.64 40.64 40.63 40.64 2.3K
13:24 40.64 40.64 40.64 40.64 3.0K
13:25 40.66 40.67 40.63 40.63 7.3K
13:26 40.59 40.59 40.59 40.59 3.8K
13:27 40.59 40.59 40.59 40.59 1.7K
13:28 40.59 40.68 40.59 40.68 5.4K
13:29 40.68 40.68 40.65 40.67 8.3K
13:30 40.68 40.70 40.68 40.70 3.2K
13:31 40.68 40.68 40.67 40.67 4.7K
13:32 40.68 40.68 40.63 40.63 12.0K
13:33 40.63 40.65 40.63 40.65 3.3K
13:34 40.65 40.65 40.65 40.65 1.0K
13:35 40.66 40.69 40.65 40.68 10.2K
13:36 40.70 40.70 40.70 40.70 1.5K
13:37 40.70 40.71 40.70 40.71 6.9K
13:38 40.70 40.70 40.68 40.70 3.2K
13:39 40.68 40.70 40.68 40.70 1.2K
13:40 40.70 40.71 40.70 40.71 6.2K
13:41 40.72 40.72 40.72 40.72 8.7K
13:42 40.70 40.70 40.66 40.66 6.3K
13:43 40.63 40.65 40.61 40.60 3.5K
13:44 40.61 40.61 40.58 40.61 6.3K
13:45 40.61 40.61 40.61 40.61 6.1K
13:46 40.64 40.66 40.63 40.66 3.6K
13:47 40.66 40.66 40.66 40.66 1.1K
13:48 40.67 40.67 40.67 40.67 3.5K
13:49 40.65 40.66 40.65 40.66 4.1K
13:50 40.67 40.67 40.65 40.66 1.3K
13:51 40.64 40.67 40.64 40.67 6.0K
13:52 40.69 40.71 40.69 40.70 2.2K
13:53 40.72 40.78 40.72 40.78 4.1K
13:54 40.79 40.82 40.77 40.82 14.2K
13:55 40.79 40.81 40.79 40.80 29.1K
13:56 40.77 40.77 40.74 40.74 2.2K
13:57 40.73 40.77 40.73 40.77 6.1K
13:58 40.80 40.85 40.80 40.85 9.1K
13:59 40.85 40.87 40.85 40.86 3.3K
14:00 40.85 40.85 40.84 40.85 8.1K
14:01 40.84 40.85 40.81 40.81 5.5K
14:02 40.78 40.83 40.78 40.83 1.7K
14:03 40.80 40.81 40.80 40.81 1.9K
14:04 40.79 40.81 40.79 40.81 1.0K
14:05 40.80 40.81 40.80 40.79 2.1K
14:06 40.80 40.81 40.77 40.77 7.0K
14:07 40.77 40.77 40.77 40.77 1.1K
14:08 40.76 40.79 40.76 40.78 1.4K
14:09 40.76 40.78 40.76 40.77 5.5K
14:10 40.78 40.78 40.76 40.76 6.2K
14:11 40.76 40.76 40.76 40.76 2.1K
14:12 40.70 40.77 40.67 40.77 6.5K
14:13 40.74 40.74 40.72 40.72 2.0K
14:14 40.74 40.74 40.71 40.71 6.3K
14:15 40.71 40.75 40.71 40.71 10.5K
14:16 40.70 40.72 40.69 40.72 3.1K
14:17 40.71 40.71 40.70 40.70 1.6K
14:18 40.70 40.71 40.70 40.71 1.9K
14:19 40.71 40.74 40.71 40.74 3.8K
14:20 40.76 40.76 40.76 40.76 3.5K
14:21 40.76 40.78 40.73 40.78 2.5K
14:22 40.82 40.85 40.79 40.85 4.7K
14:23 40.82 40.82 40.79 40.82 3.3K
14:24 40.83 40.83 40.83 40.83 0.9K
14:25 40.84 40.85 40.83 40.83 3.9K
14:26 40.82 40.83 40.80 40.80 5.3K
14:27 40.83 40.83 40.79 40.81 2.7K
14:28 40.82 40.82 40.81 40.81 4.2K
14:29 40.81 40.84 40.81 40.84 4.0K
14:30 40.81 40.83 40.81 40.83 1.8K
14:31 40.84 40.85 40.84 40.85 4.8K
14:32 40.83 40.83 40.82 40.83 9.6K
14:33 40.83 40.83 40.80 40.80 9.0K
14:34 40.80 40.80 40.79 40.79 2.4K
14:35 40.79 40.80 40.78 40.80 4.7K
14:36 40.80 40.80 40.78 40.78 1.3K
14:37 40.79 40.79 40.77 40.78 5.1K
14:38 40.77 40.78 40.77 40.78 5.2K
14:39 40.78 40.78 40.78 40.78 1.2K
14:40 40.77 40.82 40.77 40.82 6.9K
14:41 40.82 40.82 40.81 40.81 1.9K
14:42 40.82 40.84 40.82 40.84 4.3K
14:43 40.85 40.87 40.85 40.87 8.6K
14:44 40.83 40.85 40.82 40.83 11.7K
14:45 40.85 40.89 40.85 40.89 5.1K
14:46 40.92 40.92 40.86 40.86 7.6K
14:47 40.87 40.90 40.87 40.88 10.4K
14:48 40.91 40.95 40.91 40.95 8.1K
14:49 40.94 40.94 40.90 40.94 8.8K
14:50 40.93 40.93 40.93 40.93 1.1K
14:51 40.93 40.94 40.93 40.94 4.8K
14:52 40.94 40.96 40.94 40.96 7.4K
14:53 40.96 40.96 40.91 40.91 5.1K
14:54 40.91 40.92 40.89 40.89 3.9K
14:55 40.89 40.89 40.84 40.84 4.5K
14:56 40.85 40.85 40.84 40.84 1.8K
14:57 40.82 40.84 40.82 40.83 5.0K
14:58 40.83 40.83 40.82 40.83 2.4K
14:59 40.85 40.87 40.85 40.85 4.7K
15:00 40.87 40.94 40.87 40.94 26.6K
15:01 40.95 41.00 40.95 41.00 17.8K
15:02 41.02 41.05 41.02 41.04 2.3K
15:03 41.04 41.04 41.04 41.04 4.2K
15:04 41.04 41.05 41.00 41.05 24.5K
15:05 41.07 41.09 41.07 41.08 6.0K
15:06 41.06 41.07 41.03 41.03 17.0K
15:07 41.01 41.03 41.01 41.03 7.1K
15:08 41.03 41.03 41.02 41.03 2.6K
15:09 41.03 41.03 41.00 41.00 23.1K
15:10 41.00 41.00 40.97 40.98 10.2K
15:11 40.97 40.97 40.95 40.95 2.4K
15:12 40.94 40.99 40.94 40.99 8.7K
15:13 40.99 40.99 40.99 40.99 2.5K
15:14 40.97 41.00 40.97 41.00 9.7K
15:15 41.00 41.02 40.99 41.01 18.1K
15:16 41.00 41.01 41.00 41.01 4.9K
15:17 41.00 41.02 41.00 41.02 8.2K
15:18 41.02 41.04 41.02 41.04 9.9K
15:19 41.04 41.04 41.00 41.01 13.1K
15:20 41.03 41.04 41.03 41.04 2.1K
15:21 41.04 41.07 41.04 41.07 4.8K
15:22 41.07 41.08 41.07 41.07 2.2K
15:23 41.08 41.09 41.08 41.09 15.6K
15:24 41.09 41.14 41.09 41.13 12.4K
15:25 41.13 41.13 41.11 41.11 5.9K
15:26 41.13 41.14 41.11 41.12 6.2K
15:27 41.12 41.12 41.11 41.12 4.7K
15:28 41.12 41.15 41.12 41.15 5.5K
15:29 41.15 41.16 41.11 41.11 13.8K
15:30 41.13 41.13 41.03 41.05 19.8K
15:31 41.05 41.07 41.05 41.07 6.4K
15:32 41.07 41.09 41.07 41.09 6.7K
15:33 41.09 41.10 41.09 41.09 7.7K
15:34 41.10 41.10 41.09 41.09 19.7K
15:35 41.09 41.09 41.06 41.06 15.0K
15:36 41.06 41.07 41.05 41.05 20.5K
15:37 41.05 41.11 41.05 41.10 15.3K
15:38 41.10 41.10 41.03 41.03 16.1K
15:39 41.03 41.06 41.03 41.03 12.6K
15:40 41.03 41.04 41.02 41.04 10.8K
15:41 41.04 41.04 41.01 41.04 11.3K
15:42 41.04 41.06 41.04 41.06 12.4K
15:43 41.06 41.07 41.06 41.07 9.8K
15:44 41.08 41.10 41.04 41.05 16.8K
15:45 41.05 41.05 41.00 41.00 31.2K
15:46 41.00 41.02 41.00 41.01 8.5K
15:47 41.01 41.01 40.96 40.97 25.4K
15:48 40.98 40.98 40.98 40.98 10.1K
15:49 40.98 41.01 40.98 41.01 9.3K
15:50 41.04 41.05 41.01 41.01 15.1K
15:51 41.01 41.08 41.01 41.08 38.0K
15:52 41.09 41.12 41.09 41.10 18.8K
15:53 41.10 41.11 41.07 41.11 20.8K
15:54 41.10 41.13 41.10 41.12 12.8K
15:55 41.12 41.16 41.12 41.16 31.5K
15:56 41.06 41.09 41.06 41.09 66.8K
15:57 41.09 41.12 41.09 41.10 38.4K
15:58 41.10 41.10 41.05 41.06 72.1K
15:59 41.06 41.06 41.00 41.00 471.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available