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 38.99 39.03 38.99 39.03 12.7K
09:31 38.87 39.00 38.87 38.87 1.8K
09:32 38.75 38.90 38.75 38.76 1.7K
09:33 38.72 38.91 38.72 38.81 3.5K
09:34 38.72 38.81 38.72 38.81 2.1K
09:35 38.81 38.81 38.75 38.75 1.6K
09:36 38.66 38.67 38.66 38.67 1.3K
09:37 38.67 38.67 38.66 38.67 0.4K
09:38 38.65 38.86 38.65 38.84 2.5K
09:39 38.75 38.81 38.66 38.66 1.4K
09:40 38.67 38.67 38.55 38.55 8.5K
09:41 38.60 38.60 38.60 38.60 1.1K
09:42 38.60 38.60 38.56 38.57 1.3K
09:43 38.64 38.64 38.58 38.58 1.3K
09:44 38.58 38.58 38.57 38.57 0.6K
09:45 38.62 38.66 38.62 38.66 4.1K
09:46 38.65 38.65 38.65 38.65 0.9K
09:47 38.65 38.70 38.65 38.70 4.0K
09:49 38.71 38.74 38.69 38.74 1.9K
09:50 38.65 38.75 38.65 38.70 1.5K
09:51 38.73 38.73 38.72 38.72 7.5K
09:52 38.70 38.76 38.70 38.76 4.2K
09:53 38.76 38.79 38.75 38.79 3.5K
09:54 38.77 38.77 38.76 38.76 1.6K
09:55 38.78 38.79 38.76 38.79 3.1K
09:56 38.79 38.81 38.79 38.79 3.0K
09:57 38.79 38.81 38.79 38.81 3.0K
09:58 38.79 38.79 38.72 38.74 19.5K
09:59 38.73 38.73 38.72 38.72 1.4K
10:00 38.72 38.72 38.70 38.70 1.5K
10:01 38.70 38.75 38.70 38.75 2.6K
10:02 38.79 38.83 38.79 38.83 3.9K
10:03 38.83 38.83 38.79 38.79 1.7K
10:04 38.82 38.82 38.79 38.78 1.7K
10:05 38.79 38.79 38.79 38.78 1.8K
10:06 38.82 38.83 38.82 38.82 3.9K
10:07 38.81 38.81 38.77 38.77 1.8K
10:08 38.78 38.78 38.73 38.73 7.7K
10:09 38.74 38.76 38.73 38.76 7.1K
10:10 38.77 38.77 38.76 38.76 1.4K
10:11 38.71 38.74 38.70 38.70 2.4K
10:12 38.69 38.71 38.69 38.71 1.3K
10:13 38.72 38.81 38.72 38.81 4.8K
10:14 38.81 38.81 38.78 38.78 1.5K
10:15 38.76 38.76 38.76 38.76 1.9K
10:16 38.76 38.77 38.74 38.77 2.4K
10:17 38.77 38.77 38.77 38.77 0.4K
10:18 38.77 38.77 38.74 38.77 2.7K
10:19 38.79 38.82 38.79 38.82 4.5K
10:20 38.85 38.85 38.85 38.85 0.9K
10:21 38.84 38.84 38.80 38.80 2.4K
10:22 38.81 38.81 38.77 38.77 2.8K
10:23 38.77 38.77 38.75 38.77 5.3K
10:24 38.75 38.77 38.75 38.75 1.7K
10:25 38.75 38.78 38.75 38.78 3.8K
10:26 38.79 38.79 38.78 38.78 1.0K
10:27 38.80 38.85 38.80 38.83 6.7K
10:28 38.84 38.84 38.81 38.81 2.4K
10:29 38.83 38.83 38.83 38.83 1.2K
10:30 38.82 38.82 38.82 38.82 1.3K
10:31 38.82 38.82 38.82 38.82 1.6K
10:32 38.82 38.82 38.80 38.82 2.7K
10:33 38.82 38.86 38.80 38.85 9.8K
10:34 38.85 38.85 38.84 38.84 0.6K
10:35 38.85 38.91 38.85 38.91 3.1K
10:36 38.91 38.91 38.91 38.91 0.7K
10:37 38.92 38.92 38.88 38.90 17.0K
10:38 38.91 38.91 38.91 38.91 2.2K
10:39 38.91 38.91 38.89 38.89 4.1K
10:40 38.89 38.90 38.89 38.90 1.6K
10:41 38.89 38.89 38.89 38.89 0.3K
10:42 38.91 38.91 38.91 38.91 3.5K
10:43 38.90 38.92 38.89 38.89 2.5K
10:44 38.91 38.92 38.91 38.92 3.3K
10:45 38.91 38.92 38.89 38.89 1.0K
10:46 38.92 38.92 38.90 38.92 1.3K
10:47 38.90 38.90 38.85 38.87 3.9K
10:48 38.87 38.87 38.85 38.85 4.2K
10:49 38.81 38.85 38.81 38.85 6.3K
10:50 38.85 38.85 38.81 38.81 2.4K
10:51 38.83 38.83 38.82 38.82 1.0K
10:52 38.83 38.85 38.82 38.85 6.1K
10:53 38.86 38.87 38.86 38.87 2.0K
10:54 38.89 38.91 38.89 38.91 1.3K
10:55 38.91 38.91 38.90 38.90 2.1K
10:56 38.90 38.91 38.90 38.91 6.1K
10:57 38.80 38.80 38.80 38.80 0.9K
10:58 38.82 38.83 38.82 38.82 2.2K
11:00 38.83 38.84 38.83 38.84 3.9K
11:01 38.84 38.84 38.75 38.75 25.8K
11:02 38.77 38.79 38.77 38.79 4.7K
11:03 38.79 38.80 38.79 38.80 2.4K
11:04 38.81 38.81 38.74 38.74 2.8K
11:06 38.73 38.73 38.67 38.67 2.6K
11:07 38.68 38.72 38.68 38.72 4.9K
11:08 38.72 38.75 38.72 38.75 3.9K
11:09 38.80 38.80 38.80 38.80 1.6K
11:10 38.81 38.81 38.79 38.79 1.4K
11:11 38.81 38.81 38.81 38.81 0.5K
11:12 38.80 38.82 38.79 38.82 6.7K
11:13 38.82 38.83 38.80 38.82 7.0K
11:14 38.80 38.81 38.80 38.81 4.7K
11:15 38.82 38.83 38.80 38.80 2.9K
11:16 38.81 38.81 38.79 38.79 1.5K
11:17 38.79 38.81 38.79 38.79 1.3K
11:18 38.79 38.85 38.79 38.85 5.0K
11:19 38.87 38.89 38.86 38.89 44.3K
11:20 38.87 38.88 38.87 38.88 14.0K
11:21 38.88 38.88 38.86 38.86 1.6K
11:22 38.83 38.86 38.82 38.82 1.6K
11:23 38.83 38.83 38.81 38.82 1.5K
11:24 38.82 38.87 38.81 38.87 4.9K
11:25 38.85 38.87 38.85 38.87 2.1K
11:26 38.87 38.87 38.86 38.85 2.7K
11:28 38.85 38.87 38.84 38.87 1.3K
11:29 38.85 38.85 38.81 38.84 18.4K
11:30 38.82 38.88 38.82 38.88 55.3K
11:31 38.89 38.91 38.89 38.91 2.9K
11:32 38.93 38.93 38.93 38.93 25.9K
11:33 38.96 38.96 38.96 38.96 0.3K
11:34 38.93 38.93 38.93 38.93 0.8K
11:35 38.93 38.95 38.93 38.95 2.8K
11:36 38.93 38.97 38.93 38.93 10.0K
11:37 38.92 38.92 38.90 38.92 1.0K
11:38 38.93 38.93 38.93 38.93 2.2K
11:40 38.92 38.93 38.90 38.90 2.8K
11:41 38.91 38.92 38.90 38.92 1.0K
11:42 38.92 38.92 38.90 38.90 1.5K
11:43 38.92 38.92 38.84 38.85 6.1K
11:44 38.85 38.85 38.84 38.84 0.7K
11:45 38.85 38.85 38.84 38.84 2.2K
11:46 38.85 38.87 38.84 38.87 3.0K
11:47 38.88 38.88 38.88 38.88 1.6K
11:48 38.88 38.88 38.86 38.86 1.5K
11:49 38.87 38.88 38.86 38.86 3.2K
11:50 38.86 38.88 38.83 38.85 4.4K
11:51 38.85 38.89 38.85 38.89 4.1K
11:52 38.90 38.92 38.90 38.92 3.3K
11:53 38.90 38.90 38.90 38.90 0.4K
11:54 38.91 38.91 38.90 38.90 5.3K
11:55 38.90 38.90 38.90 38.90 2.0K
11:56 38.89 38.90 38.88 38.90 6.9K
11:57 38.91 38.91 38.91 38.91 0.6K
11:59 38.92 38.97 38.92 38.97 28.1K
12:00 38.96 38.97 38.94 38.95 7.3K
12:01 38.94 38.94 38.94 38.94 8.5K
12:02 38.95 38.97 38.95 38.97 4.6K
12:03 38.97 38.97 38.94 38.94 7.9K
12:04 38.94 38.96 38.94 38.96 4.2K
12:05 38.96 38.96 38.94 38.94 6.5K
12:06 38.94 38.94 38.94 38.94 0.7K
12:07 38.92 38.92 38.92 38.92 1.6K
12:08 38.92 38.92 38.92 38.92 0.7K
12:09 38.93 38.93 38.93 38.93 3.9K
12:10 38.92 38.92 38.92 38.92 0.5K
12:11 38.93 38.93 38.92 38.92 1.3K
12:12 38.92 38.92 38.89 38.89 3.4K
12:13 38.88 38.90 38.86 38.88 3.0K
12:14 38.85 38.85 38.85 38.85 4.1K
12:15 38.86 38.86 38.86 38.86 0.9K
12:16 38.85 38.88 38.85 38.88 1.5K
12:17 38.88 38.93 38.88 38.93 29.2K
12:18 38.93 38.96 38.93 38.95 3.4K
12:19 38.94 38.95 38.94 38.94 1.7K
12:20 38.96 38.96 38.96 38.96 1.6K
12:21 38.94 38.94 38.94 38.94 1.4K
12:22 38.93 38.95 38.91 38.95 10.3K
12:23 38.94 38.94 38.94 38.94 0.9K
12:24 38.94 38.95 38.94 38.95 12.5K
12:25 38.95 38.96 38.95 38.95 13.7K
12:26 38.95 38.95 38.93 38.94 3.6K
12:27 38.95 38.96 38.93 38.96 3.5K
12:28 38.99 38.99 38.99 38.99 1.1K
12:29 38.99 39.01 38.99 39.00 6.8K
12:30 39.01 39.02 39.01 39.02 3.4K
12:31 39.02 39.02 38.88 38.88 5.7K
12:32 38.90 38.98 38.90 38.95 45.4K
12:33 38.94 38.95 38.94 38.94 20.0K
12:34 38.97 38.97 38.95 38.96 52.1K
12:35 38.98 39.01 38.98 39.00 4.4K
12:36 39.00 39.01 39.00 39.01 0.5K
12:37 39.00 39.02 39.00 39.02 79.4K
12:38 39.04 39.07 39.04 39.07 3.6K
12:40 39.07 39.08 39.06 39.06 2.2K
12:41 39.05 39.05 39.04 39.04 2.2K
12:42 39.02 39.06 39.02 39.06 3.7K
12:43 39.06 39.06 39.06 39.06 0.6K
12:44 39.06 39.06 39.04 39.04 1.1K
12:45 39.06 39.07 39.05 39.05 1.0K
12:46 39.05 39.07 39.05 39.07 3.2K
12:47 39.09 39.09 39.09 39.09 0.6K
12:48 39.09 39.09 39.07 39.09 5.7K
12:49 39.10 39.10 39.09 39.09 1.1K
12:50 39.09 39.10 39.07 39.07 1.2K
12:51 39.07 39.09 39.00 39.00 4.4K
12:52 38.99 39.01 38.99 39.01 3.5K
12:53 39.00 39.00 39.00 39.00 0.6K
12:54 39.02 39.05 39.02 39.05 4.3K
12:55 39.07 39.07 39.03 39.03 4.9K
12:56 39.05 39.07 39.03 39.03 4.2K
12:57 39.03 39.06 39.03 39.06 4.9K
12:58 39.05 39.05 39.04 39.04 0.7K
12:59 39.03 39.07 39.03 39.07 4.3K
13:00 39.07 39.07 39.06 39.06 0.7K
13:01 39.06 39.06 39.06 39.06 0.4K
13:02 39.07 39.07 39.05 39.06 9.6K
13:03 39.05 39.09 39.05 39.09 4.3K
13:04 39.11 39.11 39.11 39.11 1.0K
13:05 39.15 39.15 39.14 39.14 1.5K
13:06 39.15 39.15 39.11 39.11 0.7K
13:07 39.11 39.11 39.11 39.11 1.9K
13:08 39.13 39.13 39.11 39.11 1.2K
13:09 39.13 39.13 39.12 39.13 3.4K
13:10 39.11 39.13 39.09 39.09 2.0K
13:11 39.09 39.09 39.07 39.07 1.5K
13:12 39.07 39.10 39.07 39.10 7.8K
13:13 39.17 39.17 39.17 39.17 0.7K
13:15 39.19 39.23 39.19 39.23 5.0K
13:16 39.22 39.23 39.22 39.23 4.0K
13:17 39.23 39.23 39.21 39.21 11.6K
13:18 39.20 39.24 39.20 39.24 6.8K
13:19 39.25 39.25 39.25 39.25 3.5K
13:21 39.25 39.25 39.24 39.24 4.8K
13:22 39.26 39.26 39.26 39.26 2.8K
13:23 39.26 39.30 39.26 39.28 3.7K
13:24 39.30 39.30 39.29 39.29 2.3K
13:25 39.30 39.30 39.30 39.30 0.3K
13:26 39.30 39.30 39.27 39.27 3.2K
13:27 39.27 39.27 39.26 39.27 1.3K
13:28 39.25 39.25 39.24 39.24 3.0K
13:29 39.25 39.25 39.25 39.25 5.2K
13:30 39.24 39.24 39.23 39.23 2.3K
13:31 39.22 39.22 39.21 39.21 1.7K
13:32 39.21 39.22 39.19 39.20 6.5K
13:33 39.20 39.20 39.17 39.17 7.3K
13:34 39.16 39.16 39.15 39.15 2.2K
13:35 39.15 39.15 39.14 39.14 2.7K
13:36 39.16 39.16 39.16 39.16 4.9K
13:37 39.18 39.18 39.18 39.18 0.7K
13:38 39.18 39.18 39.17 39.17 0.5K
13:39 39.20 39.22 39.19 39.19 7.8K
13:40 39.20 39.26 39.20 39.26 3.7K
13:41 39.26 39.27 39.26 39.27 1.0K
13:42 39.27 39.28 39.27 39.27 4.8K
13:43 39.28 39.28 39.27 39.27 3.3K
13:44 39.31 39.33 39.31 39.31 2.4K
13:45 39.32 39.32 39.32 39.32 1.9K
13:46 39.32 39.32 39.31 39.31 2.0K
13:47 39.31 39.32 39.31 39.32 4.7K
13:48 39.32 39.32 39.32 39.32 2.9K
13:49 39.33 39.33 39.31 39.31 3.6K
13:50 39.31 39.31 39.30 39.30 2.7K
13:51 39.30 39.30 39.28 39.28 2.6K
13:52 39.28 39.30 39.28 39.30 3.6K
13:53 39.29 39.30 39.29 39.30 1.7K
13:54 39.30 39.30 39.30 39.30 0.7K
13:55 39.30 39.30 39.29 39.30 1.3K
13:56 39.30 39.30 39.29 39.29 0.8K
13:57 39.29 39.30 39.29 39.30 1.1K
13:58 39.30 39.30 39.27 39.28 6.2K
13:59 39.27 39.29 39.26 39.29 4.7K
14:00 39.29 39.31 39.29 39.30 3.6K
14:01 39.32 39.32 39.32 39.32 1.4K
14:02 39.30 39.33 39.30 39.32 4.6K
14:03 39.32 39.32 39.32 39.32 1.3K
14:04 39.32 39.32 39.32 39.32 1.4K
14:05 39.32 39.32 39.32 39.32 3.9K
14:06 39.33 39.33 39.33 39.33 1.1K
14:07 39.34 39.35 39.34 39.35 1.2K
14:08 39.35 39.35 39.35 39.35 0.6K
14:09 39.35 39.35 39.34 39.34 3.1K
14:10 39.34 39.37 39.34 39.36 8.1K
14:11 39.36 39.36 39.30 39.32 4.1K
14:12 39.32 39.32 39.31 39.31 0.6K
14:13 39.31 39.32 39.31 39.31 1.6K
14:14 39.32 39.32 39.31 39.32 1.4K
14:15 39.32 39.36 39.32 39.35 4.2K
14:16 39.36 39.36 39.36 39.36 0.2K
14:17 39.36 39.36 39.34 39.34 3.3K
14:18 39.34 39.34 39.34 39.34 1.2K
14:19 39.33 39.37 39.33 39.35 42.3K
14:20 39.29 39.29 39.27 39.27 2.3K
14:22 39.28 39.28 39.26 39.28 1.3K
14:23 39.30 39.30 39.30 39.30 5.4K
14:24 39.30 39.30 39.28 39.30 1.4K
14:25 39.30 39.30 39.30 39.30 1.0K
14:26 39.30 39.34 39.30 39.34 5.2K
14:27 39.35 39.36 39.35 39.36 1.9K
14:28 39.36 39.36 39.36 39.36 3.6K
14:29 39.36 39.36 39.34 39.34 6.4K
14:30 39.31 39.31 39.31 39.31 1.6K
14:31 39.32 39.32 39.29 39.31 5.5K
14:32 39.31 39.31 39.28 39.28 2.3K
14:33 39.29 39.31 39.29 39.31 5.2K
14:34 39.34 39.34 39.34 39.34 1.9K
14:35 39.35 39.35 39.35 39.35 3.1K
14:36 39.34 39.35 39.34 39.35 1.5K
14:37 39.35 39.35 39.35 39.35 0.5K
14:38 39.35 39.35 39.33 39.34 5.8K
14:39 39.33 39.35 39.33 39.35 4.8K
14:40 39.36 39.38 39.36 39.37 2.8K
14:41 39.37 39.37 39.36 39.36 2.0K
14:42 39.36 39.36 39.35 39.35 1.3K
14:43 39.36 39.36 39.35 39.36 2.3K
14:44 39.35 39.35 39.35 39.35 1.1K
14:45 39.35 39.35 39.34 39.35 3.0K
14:46 39.33 39.33 39.32 39.32 2.3K
14:47 39.32 39.34 39.31 39.34 5.7K
14:48 39.34 39.34 39.34 39.34 3.4K
14:49 39.34 39.35 39.34 39.35 1.1K
14:50 39.35 39.35 39.35 39.35 3.5K
14:51 39.33 39.33 39.32 39.32 2.0K
14:52 39.32 39.32 39.31 39.31 1.3K
14:53 39.32 39.32 39.31 39.32 1.5K
14:54 39.32 39.32 39.32 39.32 1.1K
14:55 39.33 39.33 39.32 39.32 3.8K
14:56 39.31 39.36 39.31 39.35 7.4K
14:57 39.34 39.34 39.34 39.34 4.3K
14:58 39.34 39.37 39.34 39.37 10.3K
14:59 39.36 39.36 39.34 39.34 2.6K
15:00 39.33 39.34 39.33 39.33 1.3K
15:01 39.33 39.33 39.27 39.27 6.1K
15:02 39.26 39.26 39.22 39.22 2.3K
15:03 39.22 39.27 39.22 39.27 6.7K
15:04 39.29 39.29 39.28 39.28 1.9K
15:05 39.28 39.28 39.28 39.28 1.2K
15:06 39.29 39.30 39.29 39.30 4.4K
15:07 39.31 39.31 39.31 39.31 0.8K
15:08 39.31 39.32 39.31 39.32 4.1K
15:09 39.32 39.32 39.31 39.31 8.0K
15:10 39.33 39.34 39.33 39.34 3.8K
15:11 39.34 39.34 39.33 39.33 3.4K
15:13 39.33 39.35 39.33 39.35 5.5K
15:14 39.36 39.36 39.36 39.36 0.7K
15:15 39.36 39.36 39.36 39.36 6.0K
15:16 39.35 39.38 39.35 39.38 12.0K
15:17 39.38 39.40 39.38 39.39 6.2K
15:18 39.38 39.40 39.38 39.38 3.3K
15:19 39.39 39.39 39.39 39.39 1.6K
15:20 39.39 39.39 39.38 39.39 2.6K
15:21 39.38 39.40 39.36 39.40 10.8K
15:22 39.39 39.40 39.38 39.40 4.8K
15:24 39.40 39.42 39.39 39.42 6.6K
15:25 39.42 39.42 39.41 39.41 3.4K
15:26 39.41 39.41 39.36 39.36 5.5K
15:27 39.37 39.39 39.37 39.39 5.5K
15:28 39.40 39.40 39.40 39.40 4.2K
15:29 39.41 39.41 39.41 39.41 5.5K
15:30 39.40 39.40 39.40 39.40 3.2K
15:31 39.40 39.40 39.39 39.40 4.2K
15:32 39.39 39.40 39.35 39.36 8.9K
15:33 39.36 39.36 39.34 39.34 4.4K
15:34 39.35 39.36 39.34 39.34 5.4K
15:35 39.35 39.35 39.34 39.35 2.7K
15:36 39.35 39.38 39.35 39.36 9.5K
15:37 39.38 39.40 39.38 39.40 4.6K
15:38 39.41 39.41 39.41 39.41 2.0K
15:39 39.41 39.41 39.39 39.39 11.0K
15:40 39.39 39.40 39.39 39.40 2.2K
15:41 39.39 39.39 39.37 39.38 5.0K
15:42 39.34 39.39 39.34 39.37 12.0K
15:43 39.37 39.38 39.37 39.37 6.8K
15:44 39.37 39.40 39.37 39.40 8.2K
15:45 39.40 39.41 39.36 39.35 12.2K
15:46 39.35 39.35 39.34 39.34 4.0K
15:47 39.35 39.36 39.35 39.35 5.1K
15:48 39.36 39.38 39.36 39.38 7.8K
15:49 39.39 39.39 39.37 39.37 8.4K
15:50 39.37 39.37 39.34 39.34 12.9K
15:51 39.34 39.37 39.34 39.37 16.1K
15:52 39.37 39.41 39.37 39.38 18.0K
15:53 39.36 39.39 39.36 39.39 10.1K
15:54 39.40 39.45 39.40 39.44 15.1K
15:55 39.43 39.44 39.42 39.43 22.6K
15:56 39.43 39.43 39.41 39.41 22.4K
15:57 39.41 39.41 39.40 39.41 15.9K
15:58 39.41 39.48 39.41 39.47 54.6K
15:59 39.46 39.47 39.45 39.47 170.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available