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 40.74 40.74 40.65 40.65 19.4K
09:31 40.66 40.71 40.66 40.71 2.0K
09:32 40.65 40.65 40.65 40.65 1.2K
09:33 40.70 40.72 40.70 40.71 1.5K
09:34 40.63 40.63 40.63 40.63 1.6K
09:35 40.63 40.63 40.57 40.57 3.9K
09:36 40.60 40.60 40.60 40.60 1.6K
09:37 40.60 40.60 40.57 40.60 0.8K
09:38 40.57 40.57 40.48 40.54 3.2K
09:39 40.53 40.54 40.53 40.54 1.4K
09:40 40.49 40.49 40.44 40.44 1.9K
09:42 40.41 40.42 40.40 40.42 3.2K
09:43 40.43 40.43 40.35 40.35 2.6K
09:44 40.48 40.48 40.48 40.48 0.5K
09:45 40.33 40.33 40.26 40.26 6.5K
09:46 40.21 40.22 40.21 40.22 1.9K
09:47 40.24 40.24 40.21 40.21 1.6K
09:48 40.20 40.24 40.20 40.24 0.5K
09:49 40.21 40.24 40.20 40.20 1.9K
09:50 40.23 40.23 40.18 40.22 4.3K
09:51 40.22 40.22 40.21 40.21 1.0K
09:52 40.21 40.25 40.21 40.25 1.7K
09:53 40.25 40.29 40.25 40.26 2.2K
09:54 40.25 40.25 40.25 40.24 0.3K
09:55 40.24 40.24 40.24 40.24 0.7K
09:56 40.23 40.23 40.21 40.21 2.4K
09:57 40.22 40.22 40.19 40.22 1.8K
09:58 40.22 40.22 40.22 40.22 0.8K
09:59 40.22 40.25 40.22 40.24 4.3K
10:00 40.23 40.25 40.23 40.24 2.2K
10:01 40.24 40.24 40.24 40.24 3.9K
10:02 40.22 40.22 40.22 40.22 3.1K
10:03 40.18 40.18 40.18 40.17 2.1K
10:04 40.21 40.21 40.13 40.15 6.1K
10:05 40.17 40.21 40.17 40.21 3.8K
10:06 40.18 40.18 40.14 40.14 0.4K
10:07 40.13 40.13 40.13 40.13 1.4K
10:08 40.12 40.14 40.10 40.10 4.8K
10:09 40.11 40.13 40.10 40.13 3.3K
10:10 40.13 40.18 40.10 40.17 3.0K
10:11 40.13 40.14 40.13 40.14 1.6K
10:12 40.14 40.14 40.06 40.06 1.8K
10:13 40.09 40.09 40.09 40.09 6.1K
10:14 40.11 40.12 40.11 40.12 1.2K
10:15 40.13 40.13 40.10 40.10 0.4K
10:16 40.11 40.14 40.10 40.11 2.6K
10:18 40.10 40.10 40.06 40.06 3.9K
10:19 40.06 40.08 40.06 40.08 2.0K
10:20 40.09 40.11 40.09 40.11 1.0K
10:21 40.13 40.13 40.13 40.13 0.6K
10:22 40.13 40.13 40.12 40.12 1.0K
10:23 40.15 40.19 40.15 40.19 2.6K
10:24 40.17 40.17 40.17 40.17 0.1K
10:25 40.14 40.14 40.11 40.14 9.9K
10:26 40.09 40.13 40.09 40.13 9.0K
10:27 40.12 40.12 40.12 40.12 0.9K
10:28 40.11 40.11 40.07 40.07 2.9K
10:29 40.08 40.08 40.08 40.08 1.1K
10:30 40.07 40.07 40.07 40.07 0.7K
10:31 40.04 40.04 40.04 40.04 1.9K
10:32 40.04 40.07 40.04 40.07 5.4K
10:34 40.08 40.08 40.08 40.08 0.5K
10:35 40.05 40.05 39.94 39.94 10.2K
10:36 39.94 39.94 39.90 39.90 6.5K
10:37 39.96 39.96 39.96 39.96 1.6K
10:38 39.93 39.93 39.90 39.90 0.8K
10:39 39.88 39.88 39.85 39.85 2.2K
10:40 39.86 39.86 39.85 39.85 1.2K
10:41 39.88 39.88 39.86 39.86 4.0K
10:43 39.84 39.85 39.84 39.85 0.7K
10:44 39.85 39.85 39.84 39.85 3.0K
10:46 39.85 39.85 39.85 39.85 1.5K
10:48 39.87 39.89 39.87 39.89 1.0K
10:49 39.88 39.88 39.87 39.87 0.8K
10:50 39.85 39.88 39.85 39.86 3.1K
10:51 39.88 39.88 39.88 39.88 1.0K
10:52 39.87 39.87 39.85 39.85 1.3K
10:54 39.86 39.90 39.86 39.90 4.6K
10:55 39.91 39.91 39.89 39.89 1.2K
10:56 39.89 39.89 39.89 39.89 0.3K
10:57 39.91 39.91 39.89 39.90 1.1K
10:58 39.89 39.89 39.89 39.89 0.2K
10:59 39.88 39.90 39.88 39.90 2.2K
11:00 39.88 39.89 39.88 39.89 0.5K
11:01 39.89 39.89 39.89 39.89 0.7K
11:02 39.89 39.89 39.87 39.89 1.6K
11:03 39.88 39.92 39.88 39.92 2.9K
11:04 39.94 39.94 39.94 39.94 0.3K
11:05 39.97 39.97 39.95 39.95 2.1K
11:06 39.96 39.96 39.94 39.94 4.9K
11:09 39.91 39.91 39.87 39.87 1.9K
11:10 39.86 39.93 39.86 39.93 6.1K
11:11 39.98 39.98 39.97 39.97 0.7K
11:12 39.98 40.00 39.98 39.99 1.3K
11:13 40.00 40.00 39.98 40.00 6.8K
11:14 40.00 40.00 40.00 40.00 2.4K
11:15 40.00 40.03 40.00 40.03 1.3K
11:16 40.02 40.02 40.01 40.01 3.0K
11:17 40.02 40.02 40.02 40.02 3.1K
11:18 39.98 39.98 39.97 39.98 1.5K
11:19 39.96 40.03 39.96 40.03 10.4K
11:20 40.05 40.05 40.02 40.03 2.7K
11:21 40.04 40.06 40.02 40.06 1.1K
11:22 40.00 40.01 39.99 39.99 53.4K
11:23 40.02 40.04 40.02 40.03 3.0K
11:24 40.05 40.06 40.05 40.05 2.6K
11:25 40.05 40.07 40.05 40.07 4.6K
11:27 40.06 40.08 40.06 40.06 4.0K
11:28 40.02 40.02 40.02 40.02 2.1K
11:30 40.02 40.02 40.00 40.00 2.2K
11:31 40.00 40.04 40.00 40.04 2.6K
11:32 40.04 40.05 40.03 40.05 7.5K
11:33 40.06 40.06 40.06 40.06 2.4K
11:34 40.12 40.12 40.11 40.10 3.9K
11:36 40.08 40.08 40.03 40.03 2.1K
11:37 40.05 40.07 40.00 40.00 5.8K
11:38 40.04 40.08 40.04 40.06 4.0K
11:40 40.08 40.09 40.07 40.07 2.9K
11:41 40.08 40.08 40.08 40.08 0.5K
11:42 40.08 40.08 40.08 40.08 0.4K
11:43 40.08 40.08 40.08 40.08 0.8K
11:44 40.10 40.10 40.10 40.10 4.3K
11:46 40.11 40.11 40.07 40.07 4.3K
11:47 40.07 40.08 40.06 40.06 5.1K
11:49 40.04 40.04 40.02 40.02 0.6K
11:50 40.06 40.07 40.06 40.07 3.5K
11:52 40.09 40.09 40.07 40.08 3.4K
11:53 40.09 40.09 40.07 40.07 0.7K
11:54 40.07 40.07 40.07 40.07 0.7K
11:55 40.07 40.07 40.07 40.07 3.6K
11:56 40.07 40.10 40.07 40.10 3.6K
11:57 40.13 40.13 40.13 40.13 1.5K
11:58 40.11 40.12 40.11 40.12 1.4K
11:59 40.12 40.12 40.10 40.10 1.9K
12:01 40.10 40.10 40.10 40.10 0.5K
12:02 40.10 40.10 40.10 40.10 0.4K
12:03 40.10 40.12 40.10 40.12 1.3K
12:04 40.10 40.10 40.07 40.07 1.6K
12:05 40.07 40.09 40.05 40.05 1.9K
12:07 40.02 40.02 40.02 40.02 1.7K
12:09 40.01 40.01 40.01 40.01 4.0K
12:10 40.03 40.03 40.03 40.03 1.5K
12:11 40.02 40.04 40.02 40.04 2.9K
12:12 40.03 40.04 40.03 40.04 3.0K
12:13 40.05 40.07 40.05 40.07 2.8K
12:14 40.07 40.12 40.07 40.12 2.7K
12:15 40.14 40.14 40.14 40.14 1.1K
12:16 40.14 40.17 40.14 40.17 5.6K
12:17 40.18 40.18 40.14 40.14 2.6K
12:18 40.17 40.17 40.17 40.17 2.5K
12:19 40.19 40.20 40.19 40.20 8.0K
12:22 40.18 40.20 40.18 40.20 3.5K
12:23 40.22 40.22 40.22 40.22 0.7K
12:24 40.21 40.21 40.20 40.20 1.1K
12:25 40.19 40.19 40.19 40.19 0.6K
12:26 40.22 40.24 40.22 40.24 2.5K
12:27 40.23 40.23 40.21 40.21 1.4K
12:28 40.22 40.22 40.22 40.22 1.7K
12:29 40.24 40.24 40.24 40.24 0.1K
12:30 40.26 40.29 40.23 40.23 6.7K
12:31 40.26 40.26 40.22 40.22 1.6K
12:32 40.23 40.23 40.22 40.22 1.6K
12:33 40.22 40.22 40.22 40.22 1.1K
12:34 40.22 40.22 40.22 40.22 0.4K
12:35 40.23 40.23 40.23 40.23 2.1K
12:36 40.22 40.22 40.18 40.20 1.4K
12:37 40.21 40.21 40.20 40.20 1.0K
12:38 40.18 40.19 40.18 40.19 0.7K
12:39 40.19 40.19 40.19 40.19 0.9K
12:40 40.18 40.18 40.18 40.18 1.0K
12:41 40.19 40.19 40.19 40.19 4.8K
12:42 40.18 40.19 40.18 40.18 9.3K
12:43 40.16 40.16 40.16 40.16 2.6K
12:45 40.11 40.11 40.11 40.10 0.8K
12:46 40.11 40.12 40.11 40.12 2.6K
12:47 40.13 40.13 40.13 40.13 0.6K
12:48 40.14 40.15 40.14 40.15 2.9K
12:49 40.16 40.16 40.16 40.16 2.1K
12:51 40.16 40.16 40.16 40.16 0.6K
12:52 40.16 40.16 40.16 40.16 2.6K
12:53 40.16 40.16 40.16 40.16 1.6K
12:54 40.16 40.17 40.16 40.17 3.7K
12:55 40.15 40.15 40.14 40.14 1.4K
12:56 40.15 40.17 40.14 40.17 7.7K
12:58 40.19 40.19 40.18 40.18 0.5K
12:59 40.18 40.18 40.16 40.16 1.8K
13:00 40.19 40.19 40.19 40.19 0.9K
13:01 40.18 40.18 40.18 40.18 1.4K
13:02 40.18 40.18 40.18 40.18 0.9K
13:03 40.19 40.19 40.19 40.19 1.6K
13:04 40.21 40.21 40.20 40.20 1.3K
13:05 40.21 40.21 40.21 40.21 0.5K
13:06 40.22 40.22 40.22 40.22 2.5K
13:07 40.22 40.22 40.22 40.22 1.4K
13:09 40.22 40.22 40.22 40.22 1.5K
13:11 40.24 40.24 40.24 40.24 5.2K
13:13 40.24 40.24 40.22 40.22 3.5K
13:14 40.23 40.23 40.23 40.23 1.1K
13:15 40.21 40.21 40.21 40.21 0.8K
13:16 40.20 40.20 40.20 40.20 0.6K
13:17 40.19 40.19 40.19 40.19 0.9K
13:18 40.20 40.22 40.20 40.22 6.1K
13:20 40.20 40.20 40.20 40.20 2.6K
13:22 40.21 40.21 40.21 40.21 2.0K
13:23 40.21 40.21 40.20 40.20 0.8K
13:24 40.18 40.18 40.18 40.18 0.3K
13:25 40.18 40.18 40.18 40.18 2.5K
13:27 40.20 40.20 40.20 40.20 1.8K
13:28 40.23 40.23 40.23 40.23 1.3K
13:29 40.23 40.23 40.22 40.22 1.8K
13:30 40.21 40.21 40.21 40.21 1.8K
13:31 40.21 40.21 40.18 40.18 1.5K
13:32 40.18 40.18 40.18 40.18 1.7K
13:33 40.19 40.19 40.19 40.19 0.4K
13:34 40.19 40.19 40.19 40.19 0.5K
13:35 40.19 40.20 40.19 40.20 2.5K
13:36 40.23 40.23 40.23 40.23 2.1K
13:37 40.23 40.23 40.23 40.23 0.8K
13:38 40.22 40.22 40.22 40.22 0.2K
13:39 40.21 40.22 40.21 40.21 1.0K
13:41 40.22 40.22 40.22 40.21 1.7K
13:43 40.23 40.23 40.23 40.23 1.3K
13:44 40.22 40.23 40.22 40.23 0.7K
13:45 40.25 40.26 40.25 40.26 6.1K
13:47 40.25 40.25 40.25 40.25 0.5K
13:48 40.25 40.26 40.25 40.26 1.8K
13:49 40.24 40.24 40.24 40.24 0.8K
13:50 40.23 40.23 40.23 40.23 1.4K
13:51 40.22 40.22 40.21 40.21 2.5K
13:52 40.21 40.21 40.20 40.20 1.0K
13:53 40.20 40.20 40.20 40.20 1.5K
13:54 40.18 40.19 40.18 40.19 2.5K
13:56 40.18 40.18 40.18 40.18 2.0K
13:57 40.17 40.21 40.17 40.21 6.9K
13:59 40.17 40.17 40.17 40.17 0.3K
14:00 40.17 40.17 40.17 40.17 1.7K
14:01 40.15 40.15 40.15 40.15 1.5K
14:02 40.14 40.14 40.14 40.14 4.4K
14:03 40.15 40.15 40.15 40.15 1.9K
14:05 40.17 40.17 40.17 40.17 2.6K
14:06 40.16 40.16 40.16 40.16 2.9K
14:08 40.16 40.16 40.16 40.16 0.8K
14:09 40.17 40.17 40.17 40.17 2.2K
14:10 40.16 40.16 40.16 40.16 0.9K
14:11 40.16 40.16 40.16 40.16 1.3K
14:13 40.17 40.17 40.16 40.16 2.1K
14:14 40.18 40.18 40.18 40.18 2.5K
14:15 40.24 40.24 40.22 40.22 10.4K
14:16 40.21 40.22 40.21 40.22 8.2K
14:17 40.22 40.22 40.22 40.22 2.9K
14:18 40.23 40.23 40.23 40.23 2.1K
14:19 40.23 40.23 40.21 40.23 3.1K
14:20 40.23 40.23 40.21 40.21 2.1K
14:22 40.21 40.22 40.21 40.22 3.5K
14:23 40.24 40.24 40.24 40.24 6.6K
14:25 40.24 40.24 40.24 40.24 0.4K
14:26 40.24 40.24 40.24 40.24 0.6K
14:27 40.23 40.23 40.23 40.23 0.7K
14:28 40.25 40.26 40.25 40.26 3.6K
14:29 40.27 40.27 40.27 40.27 11.6K
14:30 40.25 40.25 40.25 40.25 0.6K
14:31 40.26 40.27 40.26 40.27 3.2K
14:32 40.26 40.26 40.26 40.26 1.9K
14:33 40.28 40.28 40.28 40.28 8.6K
14:34 40.28 40.28 40.28 40.28 1.6K
14:35 40.29 40.29 40.28 40.28 1.3K
14:36 40.28 40.28 40.28 40.28 1.5K
14:37 40.28 40.28 40.28 40.28 1.3K
14:38 40.28 40.31 40.28 40.31 5.0K
14:39 40.31 40.31 40.27 40.27 4.9K
14:40 40.26 40.27 40.26 40.27 1.3K
14:42 40.25 40.25 40.25 40.25 2.7K
14:43 40.25 40.25 40.25 40.25 1.0K
14:44 40.25 40.25 40.25 40.25 1.4K
14:45 40.25 40.25 40.24 40.24 2.7K
14:46 40.23 40.23 40.23 40.23 3.0K
14:47 40.23 40.23 40.23 40.23 0.7K
14:49 40.24 40.24 40.23 40.23 2.9K
14:50 40.23 40.23 40.23 40.23 1.8K
14:52 40.23 40.23 40.22 40.23 1.6K
14:53 40.22 40.26 40.20 40.26 9.2K
14:54 40.24 40.25 40.24 40.25 8.1K
14:55 40.24 40.24 40.24 40.24 5.2K
14:56 40.24 40.24 40.24 40.24 0.6K
14:57 40.23 40.23 40.23 40.23 3.2K
14:59 40.25 40.26 40.25 40.26 2.0K
15:00 40.25 40.25 40.24 40.24 3.2K
15:01 40.24 40.24 40.24 40.24 0.3K
15:02 40.24 40.24 40.24 40.24 0.9K
15:03 40.25 40.26 40.25 40.26 2.7K
15:04 40.27 40.27 40.27 40.27 0.4K
15:05 40.27 40.27 40.27 40.27 2.0K
15:07 40.27 40.27 40.27 40.27 2.4K
15:08 40.27 40.27 40.25 40.24 5.2K
15:09 40.24 40.25 40.24 40.25 2.5K
15:10 40.24 40.24 40.24 40.24 2.9K
15:11 40.24 40.24 40.24 40.24 1.5K
15:12 40.23 40.23 40.23 40.23 0.7K
15:13 40.24 40.25 40.24 40.25 2.8K
15:14 40.25 40.25 40.25 40.25 0.4K
15:15 40.25 40.25 40.23 40.23 3.2K
15:18 40.23 40.24 40.23 40.24 3.6K
15:19 40.26 40.26 40.26 40.26 3.4K
15:20 40.26 40.26 40.26 40.26 1.1K
15:22 40.27 40.27 40.27 40.27 2.3K
15:23 40.27 40.27 40.24 40.24 2.6K
15:24 40.26 40.26 40.26 40.26 3.7K
15:25 40.27 40.27 40.27 40.27 1.0K
15:27 40.27 40.29 40.27 40.29 3.0K
15:28 40.29 40.30 40.29 40.30 12.7K
15:29 40.30 40.30 40.28 40.28 21.5K
15:30 40.28 40.28 40.28 40.28 1.2K
15:31 40.28 40.28 40.26 40.26 5.4K
15:33 40.26 40.30 40.26 40.30 6.1K
15:34 40.29 40.29 40.26 40.26 2.9K
15:35 40.25 40.25 40.24 40.24 1.6K
15:36 40.24 40.24 40.24 40.24 3.6K
15:37 40.25 40.25 40.25 40.25 1.9K
15:38 40.26 40.26 40.26 40.26 3.0K
15:39 40.25 40.25 40.25 40.24 2.4K
15:40 40.24 40.24 40.24 40.24 3.2K
15:41 40.25 40.25 40.25 40.25 1.3K
15:42 40.26 40.26 40.26 40.26 2.4K
15:43 40.26 40.26 40.26 40.26 3.0K
15:44 40.28 40.28 40.28 40.28 0.3K
15:45 40.28 40.32 40.28 40.32 9.9K
15:46 40.32 40.32 40.32 40.32 2.0K
15:47 40.32 40.33 40.32 40.33 5.0K
15:48 40.32 40.34 40.32 40.34 5.7K
15:49 40.34 40.34 40.32 40.32 11.7K
15:50 40.32 40.33 40.32 40.33 6.0K
15:51 40.33 40.35 40.33 40.35 10.7K
15:52 40.37 40.38 40.37 40.38 6.9K
15:53 40.37 40.37 40.35 40.35 7.9K
15:54 40.35 40.35 40.33 40.33 7.9K
15:55 40.33 40.33 40.30 40.30 20.5K
15:56 40.31 40.31 40.30 40.31 9.7K
15:57 40.31 40.33 40.30 40.33 21.3K
15:58 40.33 40.37 40.33 40.36 42.6K
15:59 40.36 40.36 40.33 40.34 122.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available