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 39.54 39.50 39.53 5.2K
09:31 39.42 39.42 39.40 39.40 0.7K
09:32 39.54 39.54 39.51 39.51 1.6K
09:33 39.42 39.42 39.42 39.42 0.5K
09:34 39.42 39.42 39.42 39.42 1.1K
09:36 39.42 39.42 39.42 39.42 0.5K
09:37 39.43 39.43 39.43 39.43 0.2K
09:38 39.43 39.60 39.43 39.60 3.1K
09:39 39.45 39.51 39.45 39.51 0.5K
09:40 39.45 39.45 39.38 39.38 7.1K
09:42 39.30 39.30 39.30 39.30 0.7K
09:44 39.39 39.39 39.39 39.39 1.0K
09:45 39.35 39.37 39.33 39.37 3.3K
09:46 39.39 39.39 39.39 39.39 0.6K
09:47 39.35 39.35 39.29 39.32 2.7K
09:48 39.32 39.32 39.32 39.32 3.1K
09:49 39.25 39.25 39.25 39.25 3.1K
09:50 39.22 39.35 39.22 39.35 2.6K
09:51 39.34 39.35 39.27 39.28 15.8K
09:52 39.28 39.42 39.28 39.39 14.7K
09:53 39.38 39.38 39.35 39.35 2.1K
09:54 39.37 39.40 39.37 39.40 3.8K
09:55 39.41 39.46 39.39 39.46 6.2K
09:56 39.43 39.43 39.43 39.43 0.6K
09:57 39.49 39.49 39.44 39.44 6.3K
09:58 39.44 39.44 39.44 39.44 2.0K
09:59 39.45 39.45 39.44 39.45 1.7K
10:00 39.45 39.45 39.38 39.38 2.2K
10:01 39.37 39.41 39.37 39.41 3.1K
10:05 39.42 39.46 39.42 39.46 1.8K
10:06 39.46 39.46 39.46 39.46 0.2K
10:07 39.48 39.49 39.42 39.42 6.8K
10:08 39.42 39.44 39.42 39.42 3.0K
10:09 39.43 39.43 39.33 39.33 3.5K
10:10 39.30 39.30 39.24 39.24 1.6K
10:11 39.22 39.26 39.22 39.25 1.8K
10:12 39.21 39.21 39.20 39.20 4.6K
10:13 39.20 39.34 39.20 39.34 15.9K
10:14 39.34 39.34 39.34 39.34 1.6K
10:16 39.33 39.33 39.31 39.33 0.5K
10:17 39.33 39.33 39.28 39.28 3.4K
10:18 39.26 39.29 39.26 39.29 1.8K
10:19 39.28 39.30 39.25 39.28 12.0K
10:20 39.27 39.27 39.24 39.24 3.5K
10:21 39.20 39.20 39.20 39.20 1.4K
10:22 39.18 39.27 39.18 39.27 15.4K
10:23 39.27 39.27 39.25 39.27 9.0K
10:24 39.27 39.32 39.25 39.31 22.0K
10:25 39.31 39.34 39.28 39.34 4.3K
10:26 39.34 39.34 39.34 39.34 0.8K
10:27 39.33 39.33 39.33 39.33 0.7K
10:28 39.31 39.33 39.31 39.32 1.9K
10:29 39.33 39.33 39.28 39.28 6.0K
10:30 39.30 39.35 39.30 39.32 15.1K
10:31 39.30 39.30 39.28 39.28 2.9K
10:32 39.25 39.33 39.25 39.33 12.5K
10:33 39.34 39.34 39.34 39.34 0.4K
10:34 39.34 39.35 39.33 39.34 2.7K
10:35 39.31 39.31 39.31 39.31 2.8K
10:36 39.28 39.28 39.25 39.25 2.2K
10:37 39.27 39.29 39.27 39.29 13.8K
10:38 39.31 39.31 39.31 39.31 2.8K
10:40 39.30 39.30 39.30 39.30 3.4K
10:41 39.30 39.31 39.29 39.30 4.2K
10:42 39.31 39.31 39.28 39.28 7.7K
10:43 39.27 39.27 39.23 39.23 5.9K
10:44 39.25 39.29 39.25 39.29 11.4K
10:45 39.28 39.28 39.28 39.28 2.0K
10:46 39.29 39.30 39.29 39.29 4.0K
10:47 39.23 39.28 39.23 39.28 4.6K
10:48 39.34 39.34 39.34 39.34 2.3K
10:49 39.28 39.28 39.23 39.24 4.4K
10:50 39.22 39.28 39.22 39.28 8.4K
10:51 39.25 39.28 39.25 39.28 6.7K
10:52 39.23 39.23 39.23 39.23 0.1K
10:53 39.23 39.28 39.23 39.28 6.5K
10:54 39.29 39.30 39.27 39.28 4.8K
10:55 39.31 39.31 39.31 39.31 2.7K
10:56 39.31 39.31 39.27 39.28 2.7K
10:57 39.26 39.26 39.24 39.25 6.9K
10:58 39.26 39.28 39.26 39.26 5.3K
10:59 39.27 39.28 39.27 39.28 3.3K
11:00 39.28 39.30 39.28 39.29 7.7K
11:01 39.27 39.27 39.26 39.26 4.1K
11:02 39.23 39.27 39.23 39.27 4.1K
11:03 39.25 39.25 39.24 39.24 1.1K
11:04 39.23 39.23 39.21 39.21 2.0K
11:05 39.21 39.23 39.21 39.23 6.4K
11:06 39.21 39.21 39.21 39.21 0.6K
11:07 39.21 39.22 39.21 39.22 2.4K
11:08 39.21 39.21 39.19 39.19 3.8K
11:09 39.19 39.21 39.19 39.21 3.0K
11:10 39.19 39.21 39.19 39.21 2.7K
11:11 39.19 39.19 39.16 39.16 2.4K
11:12 39.16 39.16 39.13 39.13 2.6K
11:13 39.10 39.10 39.10 39.10 0.4K
11:14 39.09 39.09 39.07 39.07 1.2K
11:15 39.06 39.09 39.06 39.08 2.6K
11:16 39.06 39.11 39.06 39.11 11.6K
11:17 39.13 39.13 39.06 39.06 4.8K
11:18 39.05 39.05 39.05 39.05 0.3K
11:19 39.05 39.05 39.02 39.05 4.2K
11:20 39.06 39.06 39.06 39.06 0.1K
11:21 39.06 39.06 39.04 39.04 1.9K
11:22 39.04 39.07 39.04 39.07 2.4K
11:23 39.11 39.11 39.10 39.10 3.2K
11:24 39.12 39.18 39.12 39.18 5.0K
11:26 39.20 39.21 39.18 39.18 3.9K
11:27 39.16 39.19 39.16 39.19 1.4K
11:28 39.19 39.19 39.16 39.16 4.0K
11:30 39.17 39.17 39.17 39.17 2.1K
11:31 39.19 39.19 39.19 39.19 2.2K
11:33 39.20 39.21 39.19 39.21 2.9K
11:34 39.21 39.21 39.19 39.19 1.9K
11:35 39.18 39.18 39.17 39.17 4.1K
11:36 39.17 39.17 39.15 39.15 2.0K
11:37 39.13 39.14 39.13 39.14 3.6K
11:38 39.14 39.14 39.14 39.14 0.2K
11:39 39.15 39.15 39.13 39.13 2.2K
11:40 39.14 39.14 39.13 39.14 3.5K
11:42 39.14 39.14 39.06 39.06 11.7K
11:43 39.06 39.08 39.06 39.08 1.8K
11:44 39.06 39.08 39.06 39.08 3.4K
11:45 39.08 39.08 39.08 39.08 1.4K
11:46 39.09 39.09 39.07 39.09 2.3K
11:47 39.06 39.06 39.05 39.06 3.5K
11:48 39.06 39.06 39.06 39.06 1.0K
11:49 39.05 39.05 39.05 39.05 1.0K
11:50 39.02 39.02 39.02 39.02 1.2K
11:51 39.02 39.02 39.01 39.01 3.4K
11:52 39.00 39.00 39.00 39.00 1.7K
11:53 39.03 39.04 39.03 39.04 4.4K
11:54 39.02 39.02 39.02 39.02 0.5K
11:55 39.03 39.03 39.03 39.03 0.1K
11:56 39.03 39.07 39.03 39.07 4.2K
11:57 39.07 39.07 39.07 39.07 0.7K
11:58 39.08 39.08 39.07 39.07 2.2K
11:59 39.07 39.07 39.05 39.05 0.6K
12:00 39.07 39.08 39.06 39.07 1.2K
12:01 39.05 39.06 39.05 39.06 1.4K
12:02 39.07 39.07 39.07 39.07 1.3K
12:04 39.07 39.07 39.06 39.06 3.2K
12:05 39.06 39.07 39.06 39.07 4.0K
12:07 39.07 39.07 39.07 39.07 1.0K
12:08 39.07 39.07 39.06 39.06 2.0K
12:09 39.04 39.04 39.02 39.02 4.6K
12:10 39.03 39.03 39.03 39.03 6.0K
12:11 39.00 39.00 38.98 38.98 2.2K
12:12 38.97 38.98 38.97 38.98 1.4K
12:13 38.96 38.96 38.95 38.95 0.8K
12:14 38.97 38.99 38.97 38.97 4.8K
12:15 38.99 38.99 38.98 38.98 1.8K
12:16 38.96 38.96 38.94 38.94 1.8K
12:17 38.95 38.95 38.95 38.95 2.0K
12:18 38.95 38.95 38.93 38.93 2.0K
12:19 38.94 38.96 38.94 38.95 2.4K
12:20 38.96 38.96 38.95 38.95 0.5K
12:21 38.95 38.95 38.93 38.93 2.2K
12:22 38.92 38.93 38.92 38.93 4.7K
12:23 38.93 38.97 38.93 38.97 2.7K
12:24 38.98 38.98 38.98 38.98 1.3K
12:25 38.97 38.97 38.97 38.97 0.9K
12:27 38.97 38.97 38.89 38.89 6.1K
12:28 38.88 38.88 38.87 38.87 2.3K
12:29 38.88 38.88 38.88 38.88 0.7K
12:30 38.87 38.88 38.87 38.88 1.4K
12:31 38.86 38.88 38.86 38.88 1.6K
12:32 38.90 38.90 38.90 38.90 1.8K
12:33 38.90 38.90 38.90 38.90 0.9K
12:34 38.88 38.89 38.88 38.89 2.9K
12:35 38.91 38.91 38.91 38.91 0.1K
12:36 38.91 38.96 38.91 38.96 9.2K
12:37 38.96 38.96 38.93 38.93 4.7K
12:38 38.91 38.91 38.91 38.91 0.5K
12:39 38.93 38.93 38.91 38.92 1.7K
12:40 38.94 38.94 38.92 38.92 1.9K
12:42 38.90 38.92 38.90 38.92 4.0K
12:43 38.88 38.90 38.87 38.89 3.0K
12:44 38.89 38.91 38.89 38.90 1.7K
12:45 38.90 38.90 38.89 38.89 0.9K
12:46 38.91 38.91 38.91 38.91 0.3K
12:47 38.91 38.92 38.91 38.92 1.7K
12:48 38.92 38.92 38.92 38.92 0.4K
12:49 38.92 38.92 38.91 38.91 5.0K
12:50 38.93 38.94 38.93 38.94 1.9K
12:51 38.93 38.93 38.93 38.93 0.1K
12:52 38.94 38.94 38.94 38.94 0.9K
12:53 38.94 38.95 38.94 38.95 2.0K
12:54 38.96 38.96 38.94 38.94 3.6K
12:55 38.94 38.95 38.94 38.95 2.9K
12:56 38.94 38.97 38.94 38.97 10.5K
12:57 38.97 38.98 38.97 38.97 9.4K
12:58 38.96 38.97 38.96 38.97 2.1K
12:59 38.97 38.97 38.97 38.97 2.7K
13:00 38.98 38.98 38.98 38.98 2.3K
13:01 38.98 38.98 38.98 38.98 1.7K
13:02 38.98 38.99 38.98 38.99 2.8K
13:03 39.00 39.00 39.00 39.00 2.8K
13:04 39.01 39.02 39.01 39.01 1.5K
13:05 39.02 39.02 39.01 39.02 4.8K
13:06 39.04 39.11 39.04 39.11 8.9K
13:07 39.11 39.13 39.11 39.12 1.7K
13:08 39.12 39.12 39.12 39.12 0.8K
13:09 39.12 39.12 39.10 39.10 6.5K
13:10 39.10 39.13 39.10 39.12 3.3K
13:11 39.12 39.12 39.08 39.08 1.9K
13:12 39.09 39.09 39.09 39.09 1.4K
13:13 39.10 39.10 39.09 39.09 0.8K
13:14 39.09 39.09 39.07 39.08 2.8K
13:15 39.08 39.08 39.07 39.07 1.3K
13:16 39.08 39.08 39.06 39.06 0.8K
13:17 39.08 39.08 39.07 39.07 0.7K
13:18 39.08 39.08 39.07 39.08 3.6K
13:19 39.05 39.05 39.05 39.05 0.5K
13:20 39.05 39.09 39.05 39.09 4.4K
13:21 39.11 39.11 39.11 39.11 1.3K
13:22 39.12 39.13 39.12 39.13 0.9K
13:23 39.11 39.12 39.10 39.12 4.2K
13:24 39.12 39.12 39.12 39.12 0.8K
13:25 39.12 39.12 39.12 39.12 1.4K
13:26 39.12 39.13 39.11 39.11 3.5K
13:27 39.10 39.11 39.10 39.11 1.3K
13:28 39.12 39.12 39.09 39.09 1.4K
13:29 39.10 39.10 39.10 39.10 0.9K
13:30 39.10 39.10 39.08 39.08 5.6K
13:31 39.07 39.08 39.07 39.08 1.1K
13:32 39.06 39.08 39.06 39.08 3.2K
13:33 39.08 39.11 39.08 39.10 3.9K
13:34 39.10 39.10 39.10 39.10 1.7K
13:35 39.09 39.10 39.09 39.10 1.4K
13:36 39.09 39.09 39.09 39.09 1.1K
13:37 39.04 39.06 39.04 39.06 6.5K
13:39 39.07 39.08 39.07 39.08 2.2K
13:40 39.07 39.07 39.07 39.07 0.7K
13:41 39.08 39.08 39.08 39.08 1.4K
13:42 39.10 39.11 39.10 39.11 2.4K
13:43 39.11 39.16 39.11 39.16 6.6K
13:44 39.15 39.15 39.15 39.15 0.7K
13:45 39.17 39.17 39.16 39.16 2.5K
13:46 39.18 39.18 39.15 39.15 5.8K
13:48 39.14 39.14 39.13 39.13 1.7K
13:49 39.10 39.10 39.10 39.10 1.4K
13:50 39.11 39.11 39.11 39.10 2.4K
13:51 39.07 39.07 39.04 39.05 2.8K
13:52 39.05 39.05 39.05 39.05 0.5K
13:53 39.05 39.05 39.05 39.05 0.8K
13:54 39.05 39.06 39.05 39.06 1.3K
13:56 39.08 39.08 39.07 39.07 1.7K
13:57 39.07 39.07 39.07 39.07 0.2K
13:58 39.06 39.06 39.06 39.06 1.5K
13:59 39.06 39.07 39.06 39.07 2.1K
14:00 39.07 39.09 39.07 39.09 4.4K
14:01 39.09 39.09 39.07 39.07 5.2K
14:02 39.07 39.07 39.07 39.07 0.7K
14:03 39.08 39.09 39.08 39.09 1.0K
14:05 39.09 39.09 39.09 39.09 1.5K
14:06 39.07 39.08 39.07 39.07 3.9K
14:07 39.06 39.06 39.06 39.06 0.8K
14:09 39.07 39.09 39.07 39.09 1.7K
14:10 39.10 39.10 39.10 39.10 0.1K
14:11 39.12 39.14 39.11 39.13 5.0K
14:12 39.13 39.13 39.13 39.13 1.6K
14:13 39.14 39.14 39.14 39.14 2.7K
14:14 39.13 39.13 39.13 39.13 1.2K
14:15 39.14 39.15 39.14 39.15 1.8K
14:16 39.13 39.13 39.13 39.13 3.6K
14:18 39.12 39.13 39.12 39.12 1.6K
14:19 39.13 39.13 39.13 39.13 0.6K
14:20 39.13 39.14 39.12 39.12 1.4K
14:21 39.13 39.13 39.11 39.11 5.5K
14:23 39.12 39.13 39.12 39.12 2.4K
14:24 39.12 39.13 39.12 39.13 2.0K
14:25 39.14 39.14 39.11 39.11 4.1K
14:26 39.10 39.10 39.10 39.10 1.0K
14:27 39.10 39.12 39.10 39.12 1.6K
14:28 39.11 39.11 39.07 39.07 3.6K
14:29 39.08 39.09 39.07 39.07 3.2K
14:30 39.07 39.08 39.07 39.08 2.8K
14:31 39.08 39.08 39.08 39.08 0.6K
14:32 39.10 39.10 39.09 39.09 2.6K
14:33 39.09 39.11 39.09 39.11 3.1K
14:34 39.11 39.11 39.11 39.11 0.7K
14:35 39.11 39.11 39.11 39.11 1.6K
14:36 39.12 39.12 39.12 39.12 0.8K
14:37 39.12 39.12 39.09 39.09 5.2K
14:38 39.09 39.09 39.09 39.09 0.9K
14:39 39.07 39.07 39.06 39.07 4.0K
14:40 39.08 39.08 39.08 39.08 0.8K
14:43 39.08 39.08 39.07 39.07 1.6K
14:44 39.07 39.07 39.07 39.07 1.5K
14:45 39.06 39.07 39.06 39.07 2.8K
14:46 39.07 39.07 39.07 39.07 1.7K
14:47 39.07 39.07 39.07 39.07 2.4K
14:48 39.06 39.06 39.06 39.06 0.4K
14:49 39.07 39.08 39.07 39.08 1.8K
14:50 39.06 39.06 39.06 39.06 6.0K
14:51 39.06 39.06 39.06 39.06 0.5K
14:52 39.07 39.09 39.07 39.09 2.9K
14:53 39.08 39.09 39.08 39.09 2.2K
14:54 39.09 39.09 39.08 39.08 13.6K
14:55 39.08 39.10 39.08 39.09 4.8K
14:56 39.08 39.09 39.07 39.07 14.1K
14:57 39.08 39.08 39.07 39.07 2.4K
14:58 39.07 39.09 39.07 39.09 1.3K
14:59 39.09 39.09 39.05 39.05 18.9K
15:00 39.06 39.07 39.06 39.07 2.5K
15:01 39.06 39.06 39.06 39.06 0.8K
15:02 39.07 39.07 39.06 39.07 2.3K
15:03 39.07 39.07 39.06 39.06 1.3K
15:04 39.07 39.08 39.06 39.06 3.8K
15:05 39.07 39.08 39.07 39.08 2.5K
15:06 39.08 39.08 39.06 39.06 3.9K
15:07 39.09 39.10 39.08 39.10 11.4K
15:08 39.09 39.10 39.09 39.10 1.9K
15:09 39.10 39.10 39.10 39.10 1.6K
15:10 39.11 39.11 39.11 39.11 1.1K
15:11 39.11 39.11 39.11 39.11 1.5K
15:12 39.09 39.09 39.05 39.05 8.7K
15:14 39.04 39.04 39.04 39.04 0.4K
15:15 39.03 39.03 39.01 39.03 10.7K
15:16 39.02 39.04 39.02 39.03 2.0K
15:17 39.02 39.04 39.02 39.04 1.0K
15:18 39.03 39.03 39.03 39.03 1.4K
15:19 39.01 39.01 39.00 39.01 8.9K
15:20 39.01 39.02 39.01 39.02 2.8K
15:21 39.03 39.04 39.03 39.04 5.2K
15:22 39.05 39.05 39.04 39.05 1.1K
15:23 39.05 39.05 39.04 39.04 5.9K
15:24 39.05 39.07 39.05 39.07 5.8K
15:25 39.08 39.08 39.08 39.08 2.4K
15:26 39.08 39.10 39.08 39.10 5.2K
15:27 39.10 39.10 39.10 39.10 1.4K
15:28 39.11 39.11 39.09 39.10 7.4K
15:29 39.10 39.10 39.10 39.10 2.5K
15:30 39.10 39.11 39.10 39.10 5.0K
15:31 39.13 39.14 39.13 39.13 7.5K
15:32 39.13 39.15 39.13 39.14 3.1K
15:33 39.15 39.15 39.14 39.15 6.0K
15:34 39.15 39.16 39.15 39.16 4.2K
15:35 39.15 39.15 39.12 39.12 9.6K
15:36 39.11 39.11 39.08 39.09 8.6K
15:37 39.08 39.08 39.08 39.08 0.8K
15:38 39.09 39.09 39.05 39.05 12.6K
15:39 39.02 39.02 38.98 38.98 14.9K
15:40 38.94 38.94 38.91 38.93 6.7K
15:41 38.93 38.96 38.91 38.93 17.2K
15:42 38.94 38.95 38.92 38.93 6.7K
15:43 38.93 38.95 38.93 38.93 6.1K
15:44 38.94 38.95 38.93 38.93 23.9K
15:45 38.93 38.94 38.93 38.93 12.6K
15:46 38.94 38.97 38.94 38.97 3.0K
15:47 38.97 38.98 38.97 38.98 7.4K
15:48 38.98 38.98 38.96 38.97 7.4K
15:49 38.96 38.99 38.96 38.99 14.6K
15:50 38.98 39.00 38.96 39.00 16.9K
15:51 39.00 39.00 38.99 38.99 7.0K
15:52 38.99 38.99 38.98 38.99 13.5K
15:53 38.98 38.99 38.97 38.97 9.4K
15:54 38.97 38.97 38.94 38.94 14.1K
15:55 38.94 38.99 38.94 38.99 30.1K
15:56 38.99 38.99 38.97 38.97 20.8K
15:57 38.97 38.97 38.96 38.97 40.6K
15:58 38.96 38.97 38.92 38.92 50.7K
15:59 38.95 38.98 38.95 38.96 343.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available