Hess Midstream Partners

HESM
🏛️ usa →
34.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.57 27.82 27.43 27.63 0.3M
2021-12-30 27.24 27.79 27.24 27.61 0.1M
2021-12-29 27.58 27.63 26.96 27.19 0.2M
2021-12-28 27.99 28.15 27.36 27.51 0.3M
2021-12-27 26.90 27.97 26.68 27.96 0.2M
2021-12-23 26.74 27.02 26.45 26.86 0.2M
2021-12-22 26.53 26.97 26.25 26.74 0.2M
2021-12-21 26.16 26.91 26.16 26.60 0.3M
2021-12-20 25.81 26.23 25.24 25.93 0.6M
2021-12-17 25.74 26.15 25.17 26.01 1.2M
2021-12-16 26.02 26.35 25.68 25.74 0.4M
2021-12-15 25.68 26.00 25.06 25.82 0.4M
2021-12-14 25.84 26.44 25.56 25.68 0.3M
2021-12-13 25.92 26.54 25.83 25.85 0.6M
2021-12-10 26.43 26.49 25.66 26.00 0.3M
2021-12-09 25.97 26.23 25.69 26.15 0.3M
2021-12-08 26.10 26.47 26.00 26.39 0.5M
2021-12-07 25.59 26.17 25.51 26.14 0.3M
2021-12-06 25.03 25.50 24.67 25.26 0.3M
2021-12-03 25.12 25.34 24.60 24.72 0.3M
2021-12-02 24.78 25.09 24.34 24.91 0.6M
2021-12-01 24.94 25.35 23.99 24.00 0.6M
2021-11-30 24.06 24.80 23.81 24.76 1.7M
2021-11-29 25.06 25.19 24.34 24.47 0.7M
2021-11-26 24.54 24.72 23.94 24.63 0.4M
2021-11-24 25.26 25.49 24.84 25.29 0.3M
2021-11-23 24.61 25.31 24.61 25.22 0.3M
2021-11-22 24.00 24.73 23.79 24.44 0.3M
2021-11-19 23.80 24.00 23.35 23.88 0.3M
2021-11-18 24.31 24.59 24.04 24.05 0.4M
2021-11-17 24.75 24.83 24.18 24.42 0.2M
2021-11-16 25.19 25.20 24.80 24.87 0.5M
2021-11-15 25.20 25.33 24.92 25.19 0.5M
2021-11-12 25.27 25.58 25.07 25.14 0.3M
2021-11-11 25.34 25.52 25.08 25.36 0.3M
2021-11-10 25.40 25.93 25.01 25.20 0.4M
2021-11-09 25.78 25.78 25.33 25.55 0.4M
2021-11-08 25.09 25.60 24.95 25.40 0.3M
2021-11-05 24.73 25.13 24.50 24.94 0.3M
2021-11-04 25.11 25.23 24.10 24.78 0.5M
2021-11-03 25.22 25.33 24.51 24.98 0.7M
2021-11-02 26.08 26.47 25.78 25.86 0.6M
2021-11-01 25.82 26.88 25.63 25.97 0.9M
2021-10-29 25.27 25.29 24.72 25.17 0.5M
2021-10-28 25.55 25.85 25.10 25.34 0.4M
2021-10-27 25.94 26.28 25.25 25.31 0.5M
2021-10-26 26.59 26.66 25.34 25.61 0.7M
2021-10-25 26.76 26.84 26.15 26.38 0.4M
2021-10-22 26.64 26.69 26.30 26.57 0.2M
2021-10-21 26.73 26.80 26.34 26.59 0.3M
2021-10-20 26.50 26.91 26.35 26.89 0.4M
2021-10-19 26.74 26.86 26.06 26.71 0.5M
2021-10-18 27.60 27.90 26.31 26.41 0.7M
2021-10-15 27.00 27.54 26.78 27.43 0.4M
2021-10-14 26.65 26.95 26.23 26.94 0.5M
2021-10-13 26.74 26.74 25.78 26.42 0.5M
2021-10-12 26.20 26.74 25.92 26.72 0.4M
2021-10-11 26.25 26.35 25.89 26.17 0.6M
2021-10-08 25.88 26.20 25.70 26.09 0.7M
2021-10-07 26.12 26.17 25.80 25.91 0.9M
2021-10-06 26.30 26.81 25.70 26.00 3.9M
2021-10-05 28.93 29.15 28.44 29.04 0.3M
2021-10-04 28.17 28.76 28.00 28.55 0.4M
2021-10-01 27.77 28.05 27.14 27.96 0.5M
2021-09-30 28.14 28.53 27.90 28.21 0.2M
2021-09-29 28.50 28.71 28.02 28.12 0.3M
2021-09-28 29.00 29.17 28.05 28.17 0.4M
2021-09-27 29.44 30.35 29.04 29.04 0.7M
2021-09-24 27.06 27.95 27.06 27.68 0.2M
2021-09-23 26.55 27.38 26.42 27.13 0.3M
2021-09-22 26.38 26.94 26.37 26.46 0.1M
2021-09-21 25.52 26.28 25.19 26.15 0.2M
2021-09-20 25.51 25.86 25.11 25.37 0.2M
2021-09-17 26.89 26.93 25.77 25.87 0.2M
2021-09-16 26.73 27.28 26.51 27.12 0.2M
2021-09-15 26.26 26.84 26.17 26.83 0.1M
2021-09-14 26.69 26.91 25.88 26.07 0.1M
2021-09-13 26.32 26.70 26.12 26.57 0.2M
2021-09-10 26.74 26.75 26.16 26.25 0.1M
2021-09-09 26.47 26.80 26.06 26.58 0.2M
2021-09-08 26.58 26.70 26.34 26.47 0.1M
2021-09-07 26.54 26.60 26.21 26.55 0.1M
2021-09-03 26.45 26.79 26.25 26.61 0.1M
2021-09-02 25.79 26.50 25.79 26.30 0.1M
2021-09-01 25.86 25.92 25.27 25.65 0.1M
2021-08-31 25.45 25.74 25.16 25.74 0.2M
2021-08-30 25.79 25.80 25.34 25.37 0.1M
2021-08-27 25.01 25.71 25.01 25.58 0.1M
2021-08-26 25.12 25.31 24.93 24.99 0.1M
2021-08-25 24.83 25.20 24.68 24.98 0.1M
2021-08-24 24.75 24.96 24.29 24.83 0.1M
2021-08-23 24.25 24.86 24.22 24.48 0.2M
2021-08-20 23.75 24.00 23.51 23.72 0.1M
2021-08-19 23.65 24.00 23.40 23.75 0.1M
2021-08-18 24.49 24.89 23.87 23.93 0.1M
2021-08-17 24.26 24.72 24.17 24.40 0.1M
2021-08-16 24.79 24.89 23.81 24.33 0.2M
2021-08-13 25.42 25.42 24.53 24.67 0.1M
2021-08-12 25.12 25.34 24.90 25.28 0.1M
2021-08-11 25.30 25.40 24.97 25.22 0.1M
2021-08-10 24.93 25.33 24.79 25.29 0.1M
2021-08-09 24.76 24.95 24.52 24.82 0.1M
2021-08-06 25.16 25.22 24.50 24.98 0.2M
2021-08-05 26.11 26.54 25.84 25.90 0.2M
2021-08-04 26.16 26.45 25.78 26.03 0.2M
2021-08-03 25.84 26.37 25.23 26.22 0.1M
2021-08-02 25.88 26.34 25.43 25.72 0.1M
2021-07-30 26.06 26.23 25.74 25.88 0.1M
2021-07-29 25.94 26.78 25.68 26.19 0.3M
2021-07-28 24.24 25.76 24.24 25.45 0.6M
2021-07-27 23.77 23.77 23.20 23.36 0.2M
2021-07-26 23.35 23.88 23.35 23.81 0.1M
2021-07-23 23.75 23.81 23.19 23.44 0.1M
2021-07-22 23.38 23.76 23.00 23.61 0.1M
2021-07-21 23.29 23.81 23.29 23.38 0.2M
2021-07-20 22.88 23.30 22.69 23.00 0.2M
2021-07-19 22.87 23.08 22.33 22.65 0.2M
2021-07-16 23.74 23.74 23.10 23.20 0.1M
2021-07-15 23.90 23.92 23.42 23.62 0.1M
2021-07-14 24.11 24.32 23.70 23.83 0.1M
2021-07-13 24.18 24.22 23.94 23.96 0.1M
2021-07-12 24.29 24.58 24.13 24.13 0.1M
2021-07-09 24.51 24.86 24.16 24.39 0.1M
2021-07-08 24.44 24.58 24.13 24.32 0.1M
2021-07-07 24.82 25.02 24.50 24.67 0.1M
2021-07-06 25.28 25.28 24.65 24.95 0.1M
2021-07-02 25.35 25.51 24.96 25.27 0.2M
2021-07-01 25.38 25.43 25.05 25.25 0.1M
2021-06-30 25.12 25.63 25.12 25.25 0.1M
2021-06-29 25.01 25.28 25.00 25.04 0.1M
2021-06-28 25.30 25.45 24.71 25.11 0.2M
2021-06-25 25.85 25.85 25.32 25.45 0.1M
2021-06-24 25.76 25.97 25.56 25.73 0.1M
2021-06-23 26.14 26.32 25.59 25.71 0.1M
2021-06-22 25.99 26.12 25.75 26.08 0.1M
2021-06-21 25.39 26.03 25.39 25.93 0.2M
2021-06-18 25.49 26.01 25.03 25.03 0.8M
2021-06-17 27.44 27.62 25.35 25.73 0.3M
2021-06-16 27.38 27.59 27.15 27.39 0.2M
2021-06-15 26.95 27.47 26.76 27.43 0.3M
2021-06-14 26.64 27.26 26.58 26.90 0.4M
2021-06-11 25.86 26.28 25.83 26.01 0.1M
2021-06-10 26.18 26.27 25.66 25.89 0.1M
2021-06-09 26.06 26.13 25.87 25.95 0.2M
2021-06-08 26.33 26.47 25.94 26.00 0.1M
2021-06-07 25.95 26.42 25.81 26.33 0.2M
2021-06-04 25.66 26.00 25.47 25.82 0.1M
2021-06-03 25.54 25.70 25.14 25.59 0.1M
2021-06-02 24.90 25.76 24.89 25.71 0.1M
2021-06-01 25.53 25.90 24.90 24.90 0.2M
2021-05-28 25.31 25.52 25.15 25.47 0.7M
2021-05-27 25.61 25.71 25.30 25.48 0.2M
2021-05-26 24.97 25.47 24.81 25.47 0.4M
2021-05-25 25.07 25.17 24.79 24.79 0.2M
2021-05-24 24.99 25.20 24.74 25.07 0.2M
2021-05-21 24.93 24.96 24.57 24.78 0.2M
2021-05-20 24.25 24.92 23.94 24.90 0.2M
2021-05-19 24.44 24.45 23.70 24.09 0.2M
2021-05-18 23.79 24.81 23.78 24.53 0.4M
2021-05-17 23.13 24.00 23.08 23.97 0.3M
2021-05-14 23.20 23.32 23.00 23.24 0.2M
2021-05-13 22.90 23.37 22.76 23.20 0.3M
2021-05-12 22.37 22.90 22.20 22.90 0.4M
2021-05-11 22.03 22.38 21.94 22.23 0.2M
2021-05-10 22.65 22.95 22.03 22.32 0.6M
2021-05-07 22.31 22.96 22.31 22.63 0.2M
2021-05-06 22.35 22.49 22.01 22.28 0.1M
2021-05-05 22.12 22.50 22.00 22.30 0.1M
2021-05-04 22.30 22.52 21.89 21.98 0.2M
2021-05-03 22.35 22.60 22.30 22.32 0.1M
2021-04-30 22.44 23.10 22.27 22.33 0.2M
2021-04-29 23.74 23.84 23.14 23.35 0.4M
2021-04-28 23.00 23.50 22.85 23.25 0.5M
2021-04-27 22.93 23.10 22.76 22.81 0.4M
2021-04-26 22.79 22.96 22.54 22.72 0.2M
2021-04-23 22.38 22.41 22.05 22.28 0.1M
2021-04-22 22.46 22.51 22.11 22.26 0.1M
2021-04-21 22.15 22.73 22.15 22.52 0.1M
2021-04-20 22.40 22.40 22.10 22.22 0.1M
2021-04-19 22.40 22.62 22.20 22.39 0.1M
2021-04-16 22.50 22.61 22.07 22.20 0.3M
2021-04-15 22.87 22.90 22.44 22.46 0.2M
2021-04-14 22.60 23.01 22.60 22.68 0.1M
2021-04-13 22.66 22.69 22.17 22.41 0.2M
2021-04-12 22.87 23.19 22.62 22.66 0.1M
2021-04-09 23.31 23.48 22.58 22.80 0.2M
2021-04-08 23.21 23.38 22.67 23.24 0.2M
2021-04-07 23.30 23.60 22.53 23.16 0.3M
2021-04-06 23.50 23.60 23.00 23.24 0.2M
2021-04-05 23.46 23.53 23.05 23.33 0.2M
2021-04-01 22.63 23.69 22.36 23.48 0.3M
2021-03-31 21.20 22.53 21.20 22.42 0.2M
2021-03-30 20.85 21.37 20.67 21.20 0.2M
2021-03-29 21.24 21.24 20.64 21.04 0.2M
2021-03-26 21.12 21.32 20.80 21.31 0.2M
2021-03-25 20.60 21.20 20.36 20.94 0.3M
2021-03-24 20.91 21.18 20.60 20.66 0.1M
2021-03-23 21.21 21.23 20.38 20.69 0.3M
2021-03-22 21.38 21.79 21.33 21.49 0.2M
2021-03-19 20.87 21.82 20.80 21.51 0.4M
2021-03-18 21.61 21.61 20.58 20.61 0.4M
2021-03-17 21.12 21.80 21.11 21.28 0.3M
2021-03-16 21.12 21.27 20.89 21.14 0.4M
2021-03-15 21.07 21.78 20.94 21.35 0.3M
2021-03-12 21.92 22.01 21.00 21.15 0.7M
2021-03-11 22.14 22.26 21.50 21.60 1.4M
2021-03-10 22.92 23.66 22.92 23.23 0.1M
2021-03-09 22.30 23.61 22.05 23.15 0.2M
2021-03-08 22.71 22.97 22.26 22.40 0.1M
2021-03-05 23.00 23.00 22.10 22.65 0.0M
2021-03-04 22.85 23.17 22.25 22.72 0.2M
2021-03-03 23.00 23.15 22.53 22.54 0.1M
2021-03-02 22.47 23.00 22.31 22.91 0.1M
2021-03-01 21.38 22.62 21.38 22.50 0.2M
2021-02-26 21.66 21.94 20.94 20.97 0.4M
2021-02-25 21.47 21.94 21.08 21.59 0.4M
2021-02-24 21.86 22.41 21.29 21.44 0.4M
2021-02-23 22.50 22.50 21.48 21.80 0.1M
2021-02-22 21.81 22.89 21.81 22.47 0.1M
2021-02-19 21.53 21.82 21.46 21.76 0.1M
2021-02-18 21.64 21.66 21.26 21.46 0.1M
2021-02-17 21.93 21.93 21.45 21.75 0.1M
2021-02-16 22.00 22.03 21.76 21.83 0.1M
2021-02-12 21.70 21.94 21.42 21.78 0.2M
2021-02-11 21.71 21.88 21.38 21.74 0.1M
2021-02-10 21.31 21.78 20.92 21.78 0.1M
2021-02-09 21.50 21.50 21.10 21.25 0.1M
2021-02-08 21.59 21.62 21.10 21.43 0.1M
2021-02-05 21.60 21.65 21.12 21.38 0.1M
2021-02-04 21.45 21.51 21.06 21.50 0.1M
2021-02-03 21.27 21.45 20.95 21.36 0.2M
2021-02-02 21.64 22.12 21.25 21.89 0.3M
2021-02-01 21.42 21.81 21.15 21.50 0.2M
2021-01-29 20.80 21.27 20.76 20.87 0.1M
2021-01-28 21.33 21.55 20.71 20.95 0.2M
2021-01-27 21.94 22.06 21.17 21.33 0.1M
2021-01-26 22.09 22.39 21.29 21.91 0.1M
2021-01-25 21.29 22.41 21.26 21.68 0.1M
2021-01-22 21.25 21.51 21.04 21.26 0.1M
2021-01-21 22.13 22.55 21.32 21.56 0.1M
2021-01-20 22.82 22.82 22.01 22.31 0.1M
2021-01-19 22.50 23.00 21.79 22.77 0.1M
2021-01-15 22.17 22.67 21.72 22.38 0.1M
2021-01-14 22.12 22.81 22.00 22.34 0.1M
2021-01-13 21.54 22.12 21.45 21.95 0.1M
2021-01-12 20.93 21.76 20.68 21.56 0.1M
2021-01-11 20.09 20.88 20.04 20.71 0.1M
2021-01-08 20.80 20.80 19.50 20.14 0.2M
2021-01-07 20.32 20.77 19.95 20.70 0.2M
2021-01-06 20.27 20.42 19.87 20.08 0.1M
2021-01-05 19.15 20.45 19.15 19.87 0.1M
2021-01-04 19.45 19.77 18.88 19.19 0.1M