Hess Midstream Partners

HESM
🏛️ usa →
34.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.50 39.50 39.49 39.49 8.1K
09:31 39.60 39.62 39.60 39.62 1.5K
09:32 39.54 39.54 39.54 39.54 0.7K
09:34 39.68 39.81 39.64 39.74 39.3K
09:35 39.68 39.69 39.68 39.69 1.4K
09:36 39.70 39.70 39.69 39.69 1.4K
09:37 39.78 39.78 39.69 39.69 0.8K
09:38 39.69 39.80 39.69 39.80 4.4K
09:39 39.81 39.81 39.81 39.81 1.5K
09:40 39.79 39.80 39.70 39.80 1.6K
09:41 39.60 39.60 39.57 39.57 9.3K
09:43 39.58 39.58 39.58 39.58 0.1K
09:44 39.64 39.69 39.57 39.58 2.8K
09:45 39.58 39.58 39.49 39.49 6.9K
09:47 39.47 39.47 39.47 39.47 1.8K
09:48 39.44 39.44 39.44 39.44 1.3K
09:49 39.38 39.42 39.37 39.42 2.9K
09:50 39.49 39.49 39.49 39.49 0.8K
09:52 39.36 39.36 39.36 39.35 0.9K
09:53 39.37 39.37 39.37 39.37 3.7K
09:55 39.37 39.37 39.37 39.37 1.5K
09:56 39.37 39.37 39.37 39.37 1.0K
09:57 39.33 39.33 39.33 39.33 1.4K
09:58 39.33 39.33 39.30 39.30 1.1K
09:59 39.29 39.32 39.26 39.26 27.2K
10:00 39.24 39.31 39.24 39.27 7.3K
10:01 39.28 39.31 39.27 39.31 0.9K
10:02 39.31 39.32 39.27 39.32 2.1K
10:03 39.31 39.31 39.31 39.31 28.5K
10:04 39.31 39.31 39.31 39.31 1.3K
10:05 39.31 39.31 39.25 39.28 15.4K
10:06 39.29 39.38 39.29 39.38 43.2K
10:07 39.38 39.44 39.38 39.44 42.1K
10:08 39.44 39.44 39.44 39.44 2.6K
10:09 39.43 39.50 39.43 39.49 6.3K
10:10 39.46 39.46 39.43 39.43 8.1K
10:11 39.49 39.51 39.49 39.49 20.3K
10:12 39.45 39.47 39.44 39.47 10.5K
10:13 39.45 39.45 39.42 39.42 3.6K
10:14 39.40 39.42 39.35 39.36 6.1K
10:15 39.36 39.36 39.33 39.33 1.3K
10:16 39.36 39.36 39.33 39.36 2.0K
10:17 39.33 39.40 39.33 39.40 3.2K
10:18 39.40 39.40 39.33 39.33 3.0K
10:19 39.34 39.34 39.24 39.27 14.7K
10:20 39.26 39.27 39.17 39.17 5.7K
10:21 39.23 39.23 39.18 39.18 2.0K
10:22 39.18 39.18 39.14 39.14 3.2K
10:23 39.16 39.16 39.06 39.06 7.5K
10:24 39.06 39.14 39.06 39.14 2.0K
10:25 39.06 39.13 39.06 39.07 8.7K
10:26 39.10 39.10 39.09 39.09 6.2K
10:27 39.08 39.10 39.06 39.10 2.5K
10:28 39.10 39.15 39.08 39.15 17.2K
10:29 39.16 39.17 39.16 39.17 1.3K
10:30 39.15 39.18 39.14 39.14 8.8K
10:31 39.15 39.20 39.15 39.17 6.0K
10:32 39.19 39.21 39.19 39.21 3.3K
10:33 39.22 39.24 39.22 39.24 1.6K
10:34 39.26 39.26 39.26 39.26 3.3K
10:35 39.25 39.25 39.25 39.25 2.9K
10:36 39.23 39.25 39.23 39.24 2.4K
10:37 39.23 39.24 39.23 39.23 2.6K
10:38 39.18 39.18 39.17 39.17 3.1K
10:39 39.19 39.19 39.19 39.19 0.9K
10:40 39.14 39.14 39.10 39.13 4.7K
10:41 39.12 39.15 39.12 39.15 2.7K
10:42 39.15 39.15 39.14 39.14 11.6K
10:43 39.12 39.21 39.12 39.21 4.5K
10:44 39.20 39.23 39.20 39.23 1.8K
10:45 39.26 39.26 39.26 39.26 0.9K
10:46 39.27 39.27 39.26 39.26 1.1K
10:47 39.28 39.28 39.26 39.28 3.9K
10:48 39.27 39.29 39.27 39.27 2.2K
10:49 39.29 39.32 39.27 39.31 3.0K
10:50 39.31 39.35 39.31 39.35 4.2K
10:51 39.35 39.38 39.35 39.38 5.1K
10:52 39.41 39.42 39.37 39.38 3.2K
10:53 39.38 39.40 39.38 39.39 2.8K
10:54 39.38 39.38 39.38 39.38 1.8K
10:55 39.39 39.39 39.38 39.39 4.4K
10:56 39.36 39.36 39.30 39.30 7.0K
10:57 39.30 39.31 39.29 39.29 5.4K
10:58 39.28 39.28 39.28 39.28 0.3K
10:59 39.28 39.31 39.28 39.31 1.7K
11:00 39.34 39.39 39.34 39.39 7.3K
11:01 39.40 39.40 39.40 39.40 5.4K
11:02 39.33 39.33 39.33 39.33 3.4K
11:03 39.35 39.35 39.35 39.35 2.8K
11:04 39.38 39.38 39.38 39.38 2.2K
11:05 39.36 39.36 39.36 39.36 1.5K
11:06 39.34 39.36 39.34 39.36 4.9K
11:08 39.37 39.37 39.37 39.37 1.7K
11:09 39.34 39.34 39.34 39.34 1.3K
11:10 39.29 39.29 39.29 39.29 15.7K
11:11 39.31 39.31 39.29 39.29 1.7K
11:12 39.27 39.27 39.25 39.25 3.3K
11:13 39.27 39.27 39.27 39.27 0.9K
11:14 39.27 39.29 39.27 39.29 1.9K
11:15 39.29 39.29 39.29 39.29 1.6K
11:16 39.27 39.27 39.27 39.27 1.7K
11:17 39.24 39.25 39.24 39.25 2.5K
11:18 39.24 39.24 39.21 39.21 2.5K
11:19 39.22 39.22 39.22 39.22 0.5K
11:20 39.22 39.22 39.20 39.22 1.3K
11:21 39.23 39.23 39.21 39.21 2.5K
11:22 39.21 39.21 39.19 39.19 3.3K
11:23 39.17 39.19 39.17 39.19 1.9K
11:24 39.19 39.19 39.18 39.17 2.4K
11:25 39.18 39.18 39.18 39.18 3.4K
11:26 39.20 39.20 39.20 39.20 5.8K
11:27 39.20 39.24 39.20 39.24 5.3K
11:28 39.24 39.24 39.24 39.24 1.8K
11:29 39.21 39.21 39.20 39.20 3.8K
11:30 39.22 39.22 39.21 39.21 0.8K
11:31 39.22 39.22 39.22 39.22 0.9K
11:32 39.21 39.21 39.21 39.21 2.3K
11:33 39.19 39.22 39.19 39.22 1.0K
11:34 39.23 39.23 39.21 39.22 2.6K
11:35 39.23 39.24 39.23 39.24 1.7K
11:36 39.24 39.24 39.24 39.24 1.9K
11:37 39.24 39.25 39.24 39.25 3.8K
11:38 39.25 39.25 39.23 39.23 2.8K
11:39 39.19 39.20 39.15 39.15 15.1K
11:40 39.13 39.14 39.13 39.14 1.6K
11:41 39.17 39.19 39.17 39.19 6.8K
11:43 39.22 39.22 39.21 39.21 1.8K
11:44 39.22 39.22 39.20 39.21 2.8K
11:45 39.21 39.22 39.20 39.22 2.4K
11:46 39.20 39.20 39.20 39.20 4.8K
11:47 39.20 39.20 39.20 39.20 1.1K
11:48 39.21 39.29 39.21 39.28 16.8K
11:49 39.28 39.30 39.28 39.30 6.9K
11:50 39.28 39.28 39.24 39.24 4.9K
11:52 39.23 39.24 39.23 39.24 1.7K
11:53 39.23 39.26 39.23 39.26 2.3K
11:54 39.26 39.28 39.26 39.28 3.4K
11:55 39.27 39.28 39.25 39.24 3.6K
11:56 39.25 39.25 39.25 39.24 0.6K
11:57 39.25 39.25 39.23 39.23 3.0K
11:58 39.24 39.24 39.22 39.22 5.4K
11:59 39.21 39.22 39.20 39.20 17.1K
12:00 39.21 39.21 39.20 39.20 1.3K
12:01 39.21 39.21 39.20 39.21 2.5K
12:02 39.18 39.18 39.12 39.13 16.2K
12:03 39.12 39.13 39.12 39.12 2.7K
12:04 39.12 39.13 39.12 39.13 1.7K
12:05 39.12 39.12 39.12 39.12 2.0K
12:06 39.12 39.13 39.12 39.13 3.2K
12:07 39.13 39.13 39.12 39.12 9.2K
12:08 39.12 39.12 39.12 39.12 10.3K
12:09 39.12 39.12 39.12 39.12 4.6K
12:10 39.13 39.13 39.13 39.13 3.6K
12:11 39.13 39.14 39.13 39.13 4.1K
12:12 39.16 39.16 39.16 39.16 3.2K
12:13 39.18 39.18 39.18 39.17 5.4K
12:14 39.17 39.17 39.16 39.17 2.2K
12:15 39.18 39.20 39.18 39.20 1.9K
12:16 39.19 39.19 39.19 39.19 1.2K
12:17 39.19 39.23 39.19 39.23 2.8K
12:18 39.23 39.23 39.23 39.23 2.8K
12:19 39.22 39.22 39.22 39.22 3.6K
12:20 39.23 39.23 39.22 39.22 6.2K
12:21 39.21 39.21 39.19 39.19 5.8K
12:22 39.13 39.13 39.12 39.12 2.8K
12:23 39.11 39.11 39.10 39.11 3.3K
12:24 39.11 39.13 39.11 39.13 4.0K
12:26 39.13 39.16 39.13 39.16 6.5K
12:27 39.16 39.16 39.16 39.16 1.2K
12:28 39.17 39.17 39.11 39.11 6.6K
12:29 39.11 39.11 39.11 39.11 0.6K
12:30 39.11 39.11 39.07 39.07 12.5K
12:31 39.07 39.09 39.07 39.09 1.7K
12:32 39.09 39.15 39.09 39.15 5.5K
12:33 39.16 39.16 39.16 39.16 0.6K
12:34 39.17 39.17 39.17 39.17 1.5K
12:35 39.20 39.20 39.18 39.18 4.3K
12:36 39.17 39.19 39.17 39.19 1.1K
12:37 39.17 39.17 39.17 39.17 3.7K
12:38 39.17 39.17 39.16 39.16 2.4K
12:39 39.16 39.16 39.15 39.15 2.3K
12:40 39.12 39.13 39.12 39.12 4.9K
12:41 39.13 39.13 39.13 39.13 0.3K
12:42 39.13 39.16 39.13 39.16 6.9K
12:43 39.16 39.16 39.16 39.16 0.3K
12:44 39.16 39.16 39.15 39.16 3.7K
12:45 39.16 39.17 39.15 39.17 7.9K
12:46 39.17 39.17 39.17 39.17 1.1K
12:47 39.18 39.20 39.18 39.20 1.9K
12:48 39.20 39.20 39.20 39.20 0.3K
12:49 39.20 39.20 39.20 39.20 1.6K
12:50 39.21 39.21 39.20 39.20 2.7K
12:51 39.20 39.20 39.20 39.20 0.3K
12:52 39.20 39.20 39.19 39.19 5.7K
12:53 39.19 39.19 39.19 39.19 1.4K
12:54 39.24 39.24 39.22 39.22 6.9K
12:55 39.23 39.23 39.22 39.22 2.9K
12:56 39.22 39.22 39.21 39.21 4.4K
12:57 39.21 39.21 39.20 39.20 1.8K
12:58 39.20 39.22 39.20 39.22 0.7K
12:59 39.22 39.23 39.22 39.23 4.0K
13:00 39.24 39.24 39.24 39.24 4.5K
13:02 39.25 39.25 39.25 39.25 0.2K
13:03 39.25 39.25 39.25 39.25 0.7K
13:04 39.24 39.24 39.23 39.23 3.2K
13:05 39.23 39.23 39.22 39.22 3.2K
13:06 39.22 39.22 39.21 39.21 2.0K
13:07 39.24 39.26 39.24 39.26 4.4K
13:08 39.25 39.25 39.23 39.23 3.9K
13:09 39.24 39.24 39.24 39.24 1.7K
13:10 39.24 39.24 39.24 39.24 1.1K
13:11 39.24 39.24 39.23 39.23 2.0K
13:12 39.23 39.23 39.23 39.23 0.3K
13:13 39.23 39.24 39.23 39.24 2.4K
13:14 39.24 39.24 39.24 39.24 1.5K
13:15 39.25 39.26 39.25 39.26 3.9K
13:16 39.26 39.26 39.26 39.26 6.5K
13:17 39.27 39.31 39.27 39.31 4.2K
13:18 39.30 39.31 39.30 39.31 3.5K
13:19 39.31 39.32 39.31 39.32 2.3K
13:20 39.34 39.34 39.34 39.34 1.2K
13:21 39.34 39.35 39.34 39.35 6.4K
13:23 39.34 39.34 39.34 39.34 0.7K
13:24 39.34 39.34 39.32 39.32 7.6K
13:25 39.32 39.32 39.32 39.32 3.7K
13:26 39.35 39.35 39.35 39.35 5.5K
13:27 39.35 39.35 39.35 39.35 2.5K
13:28 39.37 39.37 39.37 39.37 3.5K
13:29 39.37 39.38 39.37 39.38 1.3K
13:30 39.38 39.39 39.35 39.35 9.7K
13:32 39.35 39.35 39.34 39.34 4.1K
13:33 39.34 39.34 39.34 39.34 2.3K
13:34 39.34 39.35 39.34 39.35 2.4K
13:35 39.33 39.33 39.33 39.33 1.6K
13:37 39.34 39.34 39.33 39.33 6.0K
13:39 39.33 39.33 39.32 39.32 0.7K
13:40 39.33 39.34 39.33 39.34 1.9K
13:41 39.33 39.34 39.33 39.34 3.4K
13:42 39.38 39.38 39.38 39.38 2.4K
13:43 39.37 39.38 39.37 39.38 3.5K
13:44 39.39 39.39 39.38 39.38 2.7K
13:45 39.38 39.38 39.37 39.38 4.7K
13:46 39.35 39.36 39.34 39.36 20.2K
13:47 39.36 39.36 39.36 39.36 1.0K
13:48 39.39 39.39 39.37 39.37 30.3K
13:49 39.38 39.38 39.37 39.38 3.2K
13:50 39.39 39.39 39.39 39.39 4.8K
13:51 39.39 39.39 39.38 39.38 1.6K
13:52 39.35 39.35 39.33 39.33 7.9K
13:53 39.34 39.35 39.34 39.35 4.1K
13:55 39.35 39.35 39.35 39.35 0.1K
13:56 39.36 39.36 39.36 39.35 1.6K
13:57 39.36 39.36 39.33 39.33 9.9K
13:58 39.31 39.32 39.31 39.32 1.8K
13:59 39.32 39.32 39.32 39.32 1.1K
14:00 39.32 39.32 39.32 39.32 4.6K
14:01 39.34 39.34 39.32 39.32 4.3K
14:02 39.30 39.30 39.30 39.30 0.9K
14:03 39.30 39.31 39.30 39.31 2.6K
14:04 39.32 39.32 39.32 39.32 3.7K
14:05 39.33 39.35 39.33 39.35 6.0K
14:06 39.35 39.35 39.35 39.35 1.5K
14:07 39.37 39.37 39.37 39.37 0.2K
14:08 39.36 39.36 39.36 39.36 1.0K
14:09 39.36 39.36 39.36 39.35 3.4K
14:10 39.35 39.35 39.35 39.35 1.1K
14:11 39.35 39.35 39.35 39.35 2.6K
14:12 39.34 39.34 39.33 39.33 3.1K
14:13 39.34 39.34 39.32 39.32 2.4K
14:14 39.33 39.33 39.32 39.32 2.3K
14:15 39.33 39.33 39.30 39.30 1.4K
14:16 39.31 39.35 39.30 39.34 10.2K
14:17 39.34 39.34 39.30 39.30 7.7K
14:18 39.30 39.30 39.30 39.30 2.0K
14:19 39.30 39.31 39.30 39.31 3.6K
14:20 39.31 39.31 39.31 39.31 2.1K
14:21 39.31 39.31 39.31 39.31 1.6K
14:22 39.31 39.33 39.31 39.33 3.9K
14:23 39.34 39.35 39.34 39.35 3.3K
14:24 39.35 39.37 39.35 39.37 4.0K
14:25 39.35 39.35 39.34 39.34 3.7K
14:26 39.34 39.34 39.34 39.34 1.1K
14:27 39.34 39.35 39.33 39.33 1.3K
14:28 39.34 39.35 39.34 39.35 2.4K
14:29 39.36 39.36 39.36 39.36 0.8K
14:30 39.35 39.35 39.35 39.35 1.3K
14:31 39.36 39.39 39.36 39.39 5.2K
14:32 39.39 39.39 39.39 39.39 0.3K
14:33 39.39 39.39 39.39 39.39 10.5K
14:34 39.39 39.40 39.39 39.40 2.4K
14:35 39.41 39.41 39.39 39.39 39.1K
14:36 39.39 39.42 39.39 39.42 6.2K
14:37 39.44 39.44 39.44 39.44 2.5K
14:39 39.46 39.47 39.45 39.46 6.6K
14:40 39.47 39.47 39.46 39.47 6.8K
14:42 39.49 39.51 39.49 39.50 7.6K
14:43 39.49 39.49 39.49 39.49 3.3K
14:44 39.49 39.49 39.48 39.49 2.3K
14:45 39.49 39.49 39.49 39.49 2.0K
14:46 39.48 39.50 39.48 39.50 4.3K
14:47 39.50 39.50 39.50 39.49 1.2K
14:48 39.50 39.51 39.50 39.51 6.6K
14:49 39.51 39.51 39.50 39.50 5.0K
14:50 39.51 39.51 39.51 39.51 3.7K
14:51 39.51 39.51 39.50 39.51 2.5K
14:52 39.50 39.50 39.50 39.50 1.0K
14:53 39.51 39.52 39.51 39.52 2.0K
14:54 39.53 39.53 39.51 39.51 20.1K
14:55 39.52 39.52 39.52 39.52 2.9K
14:56 39.52 39.52 39.51 39.51 10.1K
14:57 39.50 39.50 39.49 39.49 5.8K
14:58 39.49 39.50 39.49 39.50 3.2K
14:59 39.51 39.51 39.50 39.49 5.6K
15:01 39.48 39.51 39.48 39.51 8.4K
15:03 39.54 39.54 39.54 39.54 17.3K
15:04 39.54 39.55 39.54 39.55 4.1K
15:05 39.56 39.57 39.55 39.55 4.3K
15:06 39.56 39.56 39.50 39.49 16.3K
15:07 39.49 39.52 39.49 39.52 5.0K
15:08 39.53 39.53 39.53 39.53 1.9K
15:09 39.53 39.54 39.53 39.54 5.0K
15:10 39.55 39.55 39.54 39.54 6.3K
15:11 39.54 39.54 39.54 39.54 1.1K
15:12 39.54 39.54 39.54 39.53 2.6K
15:13 39.53 39.53 39.47 39.47 10.4K
15:14 39.47 39.47 39.47 39.47 2.5K
15:15 39.48 39.48 39.48 39.48 2.0K
15:16 39.49 39.51 39.49 39.51 5.2K
15:17 39.51 39.52 39.50 39.50 6.3K
15:18 39.50 39.50 39.50 39.50 6.3K
15:20 39.50 39.50 39.49 39.49 1.1K
15:21 39.50 39.54 39.50 39.54 12.2K
15:22 39.54 39.54 39.54 39.54 3.3K
15:23 39.54 39.55 39.53 39.55 6.9K
15:24 39.54 39.56 39.53 39.56 11.1K
15:25 39.55 39.55 39.54 39.54 6.6K
15:26 39.54 39.54 39.51 39.52 5.4K
15:27 39.50 39.51 39.49 39.51 4.9K
15:28 39.51 39.51 39.50 39.51 4.3K
15:29 39.51 39.51 39.50 39.50 3.2K
15:30 39.50 39.54 39.50 39.53 13.2K
15:31 39.53 39.53 39.50 39.49 7.5K
15:32 39.49 39.49 39.49 39.49 0.4K
15:33 39.49 39.50 39.48 39.50 6.5K
15:34 39.50 39.50 39.49 39.49 8.8K
15:35 39.50 39.50 39.50 39.49 1.0K
15:36 39.50 39.50 39.50 39.50 5.9K
15:37 39.48 39.48 39.44 39.44 9.7K
15:38 39.48 39.48 39.48 39.48 3.8K
15:39 39.48 39.49 39.47 39.49 9.8K
15:40 39.49 39.50 39.46 39.46 10.2K
15:41 39.46 39.47 39.46 39.47 6.7K
15:42 39.47 39.48 39.47 39.48 3.3K
15:43 39.48 39.49 39.48 39.48 10.1K
15:44 39.48 39.49 39.48 39.49 7.3K
15:45 39.49 39.49 39.49 39.49 4.8K
15:46 39.49 39.51 39.49 39.51 13.6K
15:47 39.51 39.53 39.51 39.53 7.4K
15:48 39.53 39.53 39.48 39.48 11.5K
15:49 39.48 39.48 39.46 39.47 12.0K
15:50 39.46 39.46 39.43 39.42 23.8K
15:51 39.42 39.42 39.38 39.39 29.1K
15:52 39.39 39.41 39.39 39.41 13.0K
15:53 39.42 39.45 39.42 39.45 22.2K
15:54 39.45 39.48 39.44 39.44 23.1K
15:55 39.43 39.45 39.41 39.41 31.5K
15:56 39.41 39.44 39.41 39.43 35.7K
15:57 39.43 39.43 39.39 39.40 26.1K
15:58 39.40 39.41 39.37 39.39 65.4K
15:59 39.39 39.41 39.36 39.39 282.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available