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 42.38 42.38 42.32 42.32 25.0K
09:34 42.55 42.55 42.55 42.55 0.1K
09:35 42.53 42.71 42.53 42.71 6.4K
09:36 42.97 43.03 42.97 43.03 7.8K
09:37 43.04 43.22 43.01 43.01 14.4K
09:38 43.14 43.18 42.98 42.98 3.8K
09:39 42.98 43.12 42.98 43.12 0.8K
09:40 43.10 43.10 42.86 43.00 1.3K
09:41 42.95 42.95 42.80 42.93 6.6K
09:42 43.01 43.02 42.97 42.97 5.2K
09:43 43.00 43.10 43.00 43.10 0.5K
09:44 43.10 43.22 43.10 43.22 2.9K
09:45 43.16 43.16 43.16 43.16 2.3K
09:46 43.11 43.11 43.01 43.01 20.3K
09:47 43.01 43.01 43.01 43.01 0.7K
09:49 42.99 42.99 42.86 42.94 4.4K
09:50 42.98 43.01 42.98 42.99 5.4K
09:51 43.06 43.09 43.06 43.09 0.9K
09:52 43.09 43.09 43.09 43.09 0.1K
09:53 43.16 43.16 43.16 43.16 1.1K
09:54 43.16 43.16 43.07 43.12 4.0K
09:55 43.12 43.19 43.12 43.12 1.4K
09:56 43.12 43.12 43.12 43.12 0.5K
09:57 43.12 43.17 43.12 43.17 1.0K
09:59 43.17 43.18 43.05 43.16 11.4K
10:00 43.12 43.21 43.12 43.21 3.8K
10:01 43.24 43.27 43.24 43.27 9.2K
10:02 43.34 43.38 43.34 43.38 4.1K
10:03 43.43 43.53 43.43 43.50 4.4K
10:04 43.51 43.52 43.51 43.52 6.0K
10:05 43.52 43.59 43.52 43.59 6.4K
10:06 43.64 43.71 43.64 43.71 7.0K
10:07 43.71 43.71 43.57 43.64 24.2K
10:08 43.63 43.71 43.51 43.51 10.6K
10:09 43.54 43.54 43.52 43.52 1.1K
10:10 43.55 43.55 43.55 43.55 1.4K
10:11 43.58 43.70 43.58 43.65 11.6K
10:12 43.67 43.73 43.67 43.73 3.2K
10:13 43.69 43.72 43.69 43.72 4.9K
10:14 43.67 43.67 43.62 43.66 1.2K
10:15 43.60 43.60 43.60 43.60 1.0K
10:16 43.56 43.56 43.49 43.50 3.1K
10:17 43.53 43.53 43.53 43.53 1.1K
10:18 43.58 43.72 43.58 43.72 6.2K
10:19 43.67 43.67 43.61 43.61 4.1K
10:20 43.59 43.63 43.59 43.63 0.6K
10:21 43.58 43.63 43.58 43.63 1.2K
10:22 43.57 43.61 43.57 43.61 11.0K
10:23 43.64 43.70 43.62 43.70 3.5K
10:24 43.71 43.75 43.69 43.75 6.6K
10:25 43.78 43.79 43.75 43.76 7.1K
10:26 43.79 43.80 43.77 43.79 6.4K
10:27 43.79 43.84 43.79 43.84 14.5K
10:28 43.83 43.87 43.83 43.87 2.6K
10:29 43.87 43.88 43.87 43.88 27.0K
10:30 43.85 43.87 43.70 43.70 57.7K
10:31 43.69 43.74 43.68 43.74 4.5K
10:32 43.70 43.75 43.70 43.72 55.7K
10:33 43.72 43.75 43.71 43.75 5.7K
10:34 43.75 43.75 43.72 43.75 4.9K
10:35 43.69 43.69 43.65 43.68 22.9K
10:36 43.73 43.73 43.73 43.73 0.7K
10:37 43.72 43.74 43.70 43.74 7.7K
10:38 43.72 43.72 43.70 43.70 3.1K
10:39 43.73 43.73 43.73 43.73 1.3K
10:40 43.74 43.75 43.72 43.75 3.7K
10:41 43.76 43.76 43.70 43.73 7.8K
10:42 43.73 43.76 43.70 43.70 1.6K
10:43 43.77 43.81 43.75 43.81 2.7K
10:44 43.79 43.79 43.65 43.65 8.9K
10:45 43.68 43.69 43.68 43.69 0.6K
10:46 43.68 43.70 43.67 43.70 3.1K
10:47 43.72 43.73 43.72 43.73 0.9K
10:48 43.72 43.73 43.67 43.67 17.4K
10:49 43.67 43.67 43.66 43.66 6.1K
10:50 43.66 43.67 43.63 43.67 9.3K
10:51 43.64 43.64 43.57 43.57 32.1K
10:52 43.61 43.63 43.61 43.63 3.4K
10:54 43.67 43.67 43.61 43.61 5.0K
10:55 43.60 43.64 43.60 43.63 8.3K
10:56 43.64 43.64 43.62 43.62 7.6K
10:57 43.64 43.70 43.64 43.70 3.5K
10:58 43.70 43.74 43.70 43.74 2.1K
10:59 43.72 43.72 43.70 43.70 1.2K
11:00 43.74 43.78 43.73 43.78 2.2K
11:01 43.75 43.75 43.66 43.66 28.5K
11:02 43.64 43.71 43.64 43.71 31.9K
11:03 43.72 43.72 43.61 43.63 10.4K
11:04 43.66 43.66 43.64 43.64 2.8K
11:05 43.66 43.66 43.65 43.65 23.5K
11:06 43.59 43.59 43.56 43.56 16.2K
11:08 43.59 43.65 43.59 43.65 5.1K
11:09 43.65 43.65 43.61 43.61 2.0K
11:10 43.60 43.60 43.56 43.56 3.7K
11:11 43.59 43.59 43.59 43.59 1.7K
11:12 43.61 43.63 43.60 43.60 4.7K
11:13 43.60 43.60 43.60 43.60 1.1K
11:14 43.59 43.60 43.59 43.60 2.1K
11:15 43.61 43.61 43.59 43.60 1.1K
11:16 43.60 43.60 43.56 43.58 5.7K
11:17 43.56 43.56 43.56 43.56 2.2K
11:18 43.56 43.56 43.55 43.55 2.8K
11:19 43.55 43.59 43.53 43.53 41.0K
11:20 43.55 43.55 43.54 43.54 2.9K
11:21 43.54 43.56 43.54 43.54 3.3K
11:22 43.54 43.56 43.53 43.54 1.9K
11:23 43.54 43.63 43.54 43.63 4.8K
11:24 43.61 43.64 43.61 43.64 4.6K
11:25 43.67 43.69 43.65 43.68 3.6K
11:26 43.70 43.70 43.67 43.68 4.0K
11:27 43.68 43.70 43.68 43.70 5.7K
11:28 43.72 43.73 43.69 43.69 5.0K
11:29 43.70 43.70 43.68 43.68 7.9K
11:30 43.66 43.69 43.66 43.69 2.9K
11:31 43.68 43.74 43.68 43.74 3.0K
11:32 43.75 43.75 43.71 43.71 3.1K
11:33 43.72 43.74 43.72 43.74 2.5K
11:34 43.74 43.76 43.70 43.70 18.5K
11:35 43.64 43.71 43.64 43.69 13.9K
11:36 43.65 43.65 43.65 43.65 2.2K
11:37 43.65 43.65 43.65 43.65 1.6K
11:38 43.65 43.71 43.65 43.68 3.7K
11:39 43.68 43.79 43.68 43.79 12.7K
11:40 43.80 43.80 43.78 43.78 4.4K
11:41 43.79 43.81 43.77 43.77 3.5K
11:42 43.77 43.77 43.77 43.77 1.3K
11:43 43.77 43.85 43.77 43.85 11.2K
11:44 43.85 43.86 43.85 43.85 2.3K
11:45 43.85 43.85 43.85 43.85 1.9K
11:46 43.85 43.87 43.85 43.85 2.3K
11:47 43.85 43.87 43.85 43.87 1.3K
11:48 43.85 43.88 43.85 43.88 14.0K
11:49 43.88 43.88 43.83 43.84 14.1K
11:50 43.84 43.84 43.84 43.84 0.8K
11:51 43.84 43.84 43.84 43.84 1.8K
11:52 43.83 43.83 43.79 43.79 25.3K
11:53 43.81 43.81 43.78 43.78 1.9K
11:54 43.80 43.80 43.76 43.76 7.8K
11:55 43.75 43.75 43.75 43.75 0.7K
11:56 43.75 43.83 43.74 43.74 11.2K
11:57 43.75 43.78 43.75 43.78 2.2K
11:58 43.77 43.80 43.77 43.79 2.3K
11:59 43.79 43.82 43.79 43.82 5.5K
12:00 43.86 43.86 43.86 43.86 0.3K
12:01 43.86 43.87 43.86 43.87 7.0K
12:02 43.88 43.90 43.88 43.90 7.7K
12:03 43.90 43.93 43.90 43.91 1.5K
12:04 43.93 43.93 43.89 43.90 3.2K
12:05 43.91 43.96 43.90 43.96 8.2K
12:06 43.96 43.96 43.96 43.96 1.4K
12:07 43.96 43.99 43.96 43.99 3.6K
12:08 44.01 44.01 44.00 44.00 10.8K
12:09 44.01 44.04 44.01 44.04 11.3K
12:10 44.04 44.04 44.02 44.02 5.4K
12:11 43.97 43.97 43.95 43.97 2.4K
12:12 43.97 43.97 43.95 43.95 0.9K
12:13 43.95 43.95 43.94 43.95 2.5K
12:14 43.95 44.00 43.95 44.00 4.9K
12:15 43.97 43.97 43.97 43.97 3.4K
12:16 43.98 44.06 43.98 44.06 38.3K
12:17 44.06 44.06 44.04 44.04 5.8K
12:18 44.03 44.04 44.03 44.04 4.6K
12:19 44.06 44.08 44.06 44.08 3.7K
12:20 44.11 44.12 44.09 44.09 7.5K
12:21 44.09 44.09 44.09 44.09 2.2K
12:22 44.09 44.09 44.03 44.03 6.9K
12:23 44.04 44.04 44.03 44.04 2.1K
12:24 44.04 44.09 44.04 44.09 3.3K
12:25 44.08 44.08 44.07 44.07 4.3K
12:26 44.05 44.05 44.02 44.02 1.8K
12:27 44.03 44.03 44.03 44.03 1.3K
12:28 44.03 44.03 44.03 44.03 1.6K
12:29 44.01 44.02 44.01 44.01 3.8K
12:30 44.00 44.00 43.98 43.99 2.7K
12:31 43.97 44.02 43.97 44.02 3.5K
12:32 44.02 44.04 44.02 44.04 5.7K
12:33 44.07 44.07 44.06 44.06 4.5K
12:34 44.06 44.06 44.04 44.06 4.8K
12:35 44.05 44.07 44.05 44.06 1.3K
12:36 44.05 44.05 44.05 44.05 0.9K
12:37 44.05 44.06 44.05 44.06 2.2K
12:38 44.06 44.06 44.05 44.05 2.6K
12:39 44.06 44.06 44.06 44.06 0.8K
12:40 44.06 44.08 44.06 44.08 5.6K
12:41 44.08 44.14 44.08 44.14 5.1K
12:42 44.14 44.14 44.09 44.09 5.9K
12:43 44.08 44.08 44.08 44.08 8.9K
12:44 44.08 44.08 43.96 43.96 11.4K
12:45 43.97 44.00 43.93 43.97 2.8K
12:46 43.98 43.98 43.98 43.98 0.9K
12:47 43.98 44.00 43.98 43.99 2.9K
12:48 44.00 44.03 44.00 44.03 3.0K
12:49 44.04 44.08 44.04 44.07 9.4K
12:50 44.07 44.09 44.06 44.06 3.6K
12:51 44.07 44.07 44.03 44.03 1.9K
12:52 44.00 44.00 43.98 43.98 1.4K
12:53 43.98 44.00 43.98 44.00 1.8K
12:54 44.01 44.02 44.01 44.02 3.3K
12:55 44.00 44.00 43.99 43.99 4.9K
12:56 43.98 44.00 43.98 44.00 4.2K
12:57 44.00 44.00 44.00 44.00 1.1K
12:58 44.00 44.05 44.00 44.05 3.2K
12:59 44.05 44.05 44.05 44.05 0.9K
13:00 44.06 44.06 44.06 44.06 0.7K
13:01 44.05 44.06 44.04 44.04 7.3K
13:02 44.04 44.05 44.04 44.04 31.8K
13:03 44.03 44.03 44.00 44.01 6.1K
13:04 44.01 44.01 44.01 44.01 0.9K
13:05 44.01 44.01 44.01 44.01 0.2K
13:06 44.00 44.00 43.99 44.00 2.6K
13:07 43.99 44.02 43.99 44.02 5.5K
13:08 43.97 43.97 43.92 43.92 4.9K
13:09 43.87 43.88 43.87 43.88 1.4K
13:10 43.86 43.86 43.84 43.84 1.0K
13:11 43.80 43.82 43.80 43.82 2.4K
13:12 43.81 43.81 43.81 43.81 1.1K
13:13 43.78 43.78 43.78 43.78 1.9K
13:14 43.78 43.81 43.78 43.81 4.0K
13:15 43.82 43.82 43.82 43.82 2.8K
13:16 43.82 43.83 43.82 43.83 1.2K
13:17 43.83 43.86 43.83 43.86 2.7K
13:18 43.86 43.86 43.83 43.84 5.0K
13:19 43.84 43.84 43.84 43.84 1.9K
13:20 43.81 43.82 43.81 43.82 2.7K
13:21 43.84 43.85 43.84 43.84 2.8K
13:22 43.84 43.84 43.84 43.84 1.0K
13:23 43.84 43.85 43.84 43.84 1.6K
13:24 43.84 43.86 43.84 43.86 2.8K
13:25 43.85 43.86 43.85 43.86 3.7K
13:26 43.85 43.85 43.85 43.85 1.8K
13:27 43.84 43.86 43.84 43.84 7.2K
13:28 43.82 43.82 43.81 43.81 2.3K
13:29 43.81 43.82 43.80 43.82 2.2K
13:30 43.83 43.84 43.82 43.82 3.5K
13:31 43.83 43.83 43.83 43.83 2.2K
13:32 43.83 43.83 43.80 43.80 3.8K
13:33 43.80 43.80 43.80 43.80 1.3K
13:34 43.79 43.79 43.78 43.78 5.6K
13:35 43.78 43.79 43.76 43.76 3.2K
13:36 43.76 43.81 43.76 43.81 3.8K
13:37 43.81 43.84 43.81 43.84 4.5K
13:38 43.85 43.85 43.79 43.79 7.4K
13:39 43.78 43.78 43.77 43.78 2.5K
13:40 43.77 43.79 43.77 43.78 3.0K
13:41 43.78 43.81 43.78 43.81 3.8K
13:42 43.83 43.84 43.80 43.80 11.1K
13:43 43.80 43.80 43.77 43.77 1.0K
13:44 43.77 43.80 43.77 43.80 3.1K
13:45 43.82 43.82 43.82 43.82 0.7K
13:46 43.83 43.83 43.83 43.83 1.4K
13:47 43.82 43.82 43.81 43.82 0.9K
13:48 43.80 43.81 43.77 43.78 4.3K
13:49 43.78 43.78 43.78 43.78 1.6K
13:50 43.77 43.77 43.71 43.71 6.4K
13:51 43.71 43.73 43.70 43.70 3.3K
13:52 43.70 43.70 43.68 43.68 1.4K
13:53 43.68 43.68 43.66 43.66 1.9K
13:54 43.66 43.67 43.66 43.66 5.4K
13:55 43.65 43.65 43.62 43.63 9.5K
13:56 43.63 43.63 43.63 43.63 1.2K
13:57 43.63 43.66 43.63 43.66 3.3K
13:58 43.66 43.66 43.64 43.64 1.9K
13:59 43.64 43.65 43.64 43.65 1.5K
14:00 43.65 43.68 43.65 43.68 4.1K
14:01 43.71 43.73 43.71 43.73 4.9K
14:02 43.74 43.75 43.64 43.64 26.9K
14:03 43.64 43.66 43.64 43.66 2.3K
14:04 43.67 43.68 43.67 43.68 2.2K
14:06 43.62 43.62 43.60 43.61 3.5K
14:07 43.58 43.59 43.58 43.59 3.6K
14:08 43.59 43.59 43.51 43.51 6.9K
14:09 43.50 43.50 43.45 43.45 2.4K
14:10 43.45 43.45 43.44 43.45 1.7K
14:11 43.43 43.47 43.43 43.47 2.2K
14:12 43.47 43.49 43.47 43.49 3.1K
14:13 43.49 43.49 43.42 43.42 4.6K
14:14 43.42 43.42 43.42 43.42 2.3K
14:15 43.42 43.42 43.39 43.39 3.1K
14:16 43.39 43.40 43.37 43.40 5.1K
14:17 43.42 43.42 43.42 43.42 1.7K
14:18 43.42 43.43 43.42 43.43 4.3K
14:20 43.43 43.49 43.42 43.49 4.0K
14:21 43.50 43.50 43.50 43.50 1.8K
14:22 43.50 43.50 43.49 43.49 2.2K
14:23 43.46 43.46 43.46 43.46 4.3K
14:24 43.46 43.46 43.42 43.43 4.0K
14:25 43.44 43.46 43.44 43.44 5.0K
14:26 43.45 43.50 43.45 43.50 3.6K
14:27 43.49 43.49 43.49 43.49 1.3K
14:28 43.50 43.52 43.49 43.52 9.3K
14:29 43.55 43.55 43.54 43.54 1.1K
14:30 43.53 43.53 43.53 43.53 12.7K
14:31 43.53 43.54 43.53 43.54 2.2K
14:32 43.54 43.54 43.54 43.54 1.0K
14:33 43.54 43.55 43.54 43.54 2.4K
14:34 43.54 43.54 43.52 43.52 3.2K
14:35 43.53 43.54 43.53 43.54 5.0K
14:36 43.59 43.64 43.59 43.64 7.9K
14:37 43.63 43.63 43.63 43.63 1.3K
14:38 43.63 43.63 43.63 43.63 3.3K
14:39 43.64 43.64 43.58 43.58 5.9K
14:40 43.58 43.60 43.58 43.58 4.0K
14:41 43.59 43.59 43.59 43.59 1.6K
14:42 43.59 43.59 43.59 43.59 1.4K
14:43 43.59 43.60 43.59 43.59 3.8K
14:44 43.63 43.63 43.63 43.63 1.9K
14:45 43.63 43.64 43.63 43.64 1.2K
14:46 43.65 43.65 43.65 43.65 2.8K
14:47 43.66 43.66 43.65 43.65 4.1K
14:48 43.66 43.71 43.66 43.71 4.0K
14:49 43.73 43.78 43.72 43.78 3.8K
14:50 43.77 43.77 43.77 43.77 1.4K
14:51 43.76 43.76 43.73 43.73 6.0K
14:52 43.73 43.73 43.72 43.72 1.6K
14:53 43.72 43.72 43.71 43.72 3.7K
14:54 43.73 43.73 43.72 43.72 2.2K
14:55 43.73 43.74 43.73 43.74 2.7K
14:56 43.74 43.74 43.73 43.73 5.2K
14:57 43.71 43.72 43.71 43.72 2.5K
14:58 43.72 43.72 43.71 43.71 5.2K
14:59 43.71 43.71 43.69 43.69 2.7K
15:00 43.70 43.72 43.69 43.72 3.2K
15:01 43.70 43.70 43.70 43.70 1.5K
15:02 43.70 43.70 43.68 43.68 7.3K
15:03 43.68 43.68 43.67 43.67 3.5K
15:04 43.67 43.67 43.64 43.65 3.4K
15:05 43.65 43.67 43.65 43.67 3.5K
15:06 43.67 43.67 43.67 43.67 2.1K
15:07 43.67 43.67 43.66 43.67 4.2K
15:08 43.67 43.67 43.67 43.67 3.7K
15:09 43.67 43.69 43.67 43.69 3.2K
15:10 43.71 43.71 43.69 43.69 11.7K
15:11 43.69 43.70 43.68 43.68 5.8K
15:12 43.67 43.68 43.67 43.68 2.0K
15:13 43.69 43.69 43.64 43.64 4.5K
15:14 43.62 43.62 43.59 43.59 3.1K
15:15 43.60 43.60 43.59 43.60 1.1K
15:16 43.60 43.60 43.58 43.58 2.0K
15:17 43.59 43.63 43.59 43.63 4.3K
15:18 43.64 43.64 43.64 43.64 2.7K
15:19 43.64 43.64 43.64 43.64 2.3K
15:20 43.67 43.70 43.67 43.70 2.6K
15:21 43.70 43.70 43.68 43.68 4.6K
15:22 43.67 43.67 43.67 43.67 1.1K
15:23 43.67 43.68 43.67 43.67 3.9K
15:24 43.68 43.68 43.67 43.67 1.2K
15:25 43.68 43.73 43.68 43.73 6.9K
15:26 43.73 43.73 43.70 43.70 4.9K
15:27 43.70 43.70 43.69 43.69 4.8K
15:28 43.69 43.69 43.62 43.63 6.5K
15:29 43.61 43.62 43.60 43.60 3.9K
15:30 43.60 43.61 43.58 43.58 6.0K
15:31 43.59 43.60 43.59 43.60 6.2K
15:32 43.60 43.60 43.59 43.59 2.4K
15:33 43.60 43.62 43.58 43.58 13.6K
15:34 43.59 43.59 43.58 43.58 2.8K
15:35 43.58 43.58 43.58 43.58 2.8K
15:36 43.58 43.61 43.58 43.60 8.0K
15:37 43.60 43.60 43.60 43.60 3.5K
15:38 43.58 43.58 43.56 43.57 9.2K
15:39 43.57 43.59 43.57 43.59 7.9K
15:40 43.58 43.58 43.56 43.57 4.3K
15:41 43.56 43.56 43.53 43.54 8.8K
15:42 43.55 43.55 43.55 43.55 6.8K
15:43 43.55 43.55 43.51 43.54 6.4K
15:44 43.54 43.59 43.53 43.59 8.0K
15:45 43.60 43.60 43.54 43.54 12.1K
15:46 43.54 43.54 43.43 43.43 9.9K
15:47 43.44 43.46 43.43 43.45 9.0K
15:48 43.45 43.52 43.45 43.52 9.0K
15:49 43.52 43.52 43.51 43.52 6.8K
15:50 43.52 43.53 43.46 43.46 26.9K
15:51 43.47 43.49 43.46 43.46 10.7K
15:52 43.47 43.52 43.47 43.51 15.3K
15:53 43.50 43.51 43.48 43.49 19.2K
15:54 43.48 43.53 43.48 43.53 13.0K
15:55 43.54 43.54 43.52 43.54 28.7K
15:56 43.55 43.56 43.55 43.56 22.7K
15:57 43.56 43.56 43.50 43.50 30.0K
15:58 43.51 43.53 43.50 43.51 56.7K
15:59 43.51 43.54 43.50 43.53 278.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available