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 40.02 40.02 40.02 40.02 27.9K
09:31 40.01 40.06 40.01 40.06 3.7K
09:32 40.06 40.06 40.03 40.03 3.8K
09:33 40.07 40.17 40.07 40.17 1.9K
09:34 40.19 40.39 40.19 40.39 3.0K
09:35 40.39 40.40 40.29 40.28 9.0K
09:37 40.45 40.45 40.39 40.44 5.8K
09:38 40.39 40.56 40.39 40.56 25.1K
09:39 40.54 40.65 40.54 40.65 23.6K
09:40 40.59 40.59 40.59 40.59 3.2K
09:41 40.49 40.49 40.49 40.49 1.9K
09:42 40.45 40.45 40.43 40.42 0.3K
09:43 40.38 40.44 40.38 40.44 5.4K
09:44 40.35 40.35 40.35 40.35 1.0K
09:45 40.44 40.44 40.37 40.37 1.0K
09:46 40.35 40.35 40.35 40.35 0.6K
09:47 40.35 40.35 40.29 40.29 3.4K
09:48 40.28 40.28 40.24 40.24 0.9K
09:49 40.32 40.32 40.28 40.28 1.7K
09:50 40.32 40.35 40.28 40.28 4.2K
09:52 40.29 40.29 40.29 40.28 2.4K
09:53 40.20 40.20 40.12 40.12 0.5K
09:54 40.20 40.22 40.20 40.21 2.3K
09:55 40.25 40.25 40.21 40.21 3.4K
09:56 40.26 40.31 40.26 40.31 4.7K
09:57 40.24 40.24 40.23 40.23 2.5K
09:58 40.23 40.23 40.23 40.23 0.9K
09:59 40.21 40.23 40.21 40.22 2.3K
10:00 40.22 40.23 40.22 40.23 2.6K
10:01 40.20 40.22 40.20 40.20 4.7K
10:02 40.20 40.20 40.19 40.20 0.8K
10:03 40.27 40.33 40.27 40.33 7.5K
10:04 40.38 40.39 40.35 40.39 4.6K
10:05 40.38 40.39 40.37 40.39 2.6K
10:06 40.39 40.39 40.35 40.35 3.6K
10:07 40.29 40.31 40.29 40.31 2.7K
10:08 40.29 40.29 40.27 40.27 2.5K
10:09 40.25 40.27 40.25 40.27 5.2K
10:10 40.24 40.25 40.24 40.25 3.0K
10:11 40.21 40.21 40.14 40.14 2.5K
10:12 40.14 40.16 40.14 40.16 1.1K
10:13 40.14 40.14 40.09 40.09 2.8K
10:14 40.09 40.11 40.09 40.10 2.2K
10:15 40.07 40.10 40.07 40.10 3.0K
10:16 40.10 40.10 40.10 40.10 2.3K
10:17 40.15 40.17 40.13 40.13 2.8K
10:18 40.16 40.17 40.11 40.11 2.9K
10:19 40.16 40.26 40.16 40.24 7.6K
10:20 40.26 40.29 40.26 40.29 2.2K
10:21 40.26 40.27 40.25 40.26 5.4K
10:22 40.21 40.21 40.21 40.21 0.4K
10:23 40.27 40.27 40.27 40.27 2.9K
10:24 40.27 40.30 40.26 40.28 12.2K
10:25 40.34 40.42 40.34 40.42 5.9K
10:26 40.42 40.42 40.37 40.37 5.9K
10:27 40.38 40.38 40.37 40.37 0.8K
10:28 40.37 40.40 40.37 40.40 4.2K
10:29 40.39 40.39 40.37 40.38 2.0K
10:30 40.40 40.43 40.40 40.42 2.9K
10:31 40.43 40.44 40.40 40.43 9.7K
10:32 40.42 40.45 40.34 40.34 13.2K
10:33 40.36 40.36 40.28 40.28 2.9K
10:34 40.28 40.29 40.26 40.28 9.8K
10:35 40.28 40.36 40.28 40.36 28.1K
10:36 40.38 40.42 40.38 40.42 9.2K
10:37 40.45 40.49 40.45 40.49 17.7K
10:38 40.49 40.50 40.49 40.49 9.1K
10:39 40.50 40.50 40.47 40.47 104.2K
10:40 40.47 40.51 40.44 40.51 8.0K
10:41 40.44 40.50 40.44 40.50 17.0K
10:42 40.49 40.49 40.47 40.47 4.6K
10:43 40.50 40.51 40.49 40.51 6.3K
10:44 40.48 40.48 40.48 40.48 0.6K
10:45 40.49 40.49 40.48 40.49 2.0K
10:46 40.47 40.49 40.45 40.49 21.7K
10:47 40.48 40.51 40.48 40.51 2.8K
10:48 40.48 40.49 40.48 40.49 6.7K
10:49 40.45 40.45 40.42 40.44 5.8K
10:50 40.45 40.45 40.45 40.45 19.2K
10:51 40.45 40.45 40.45 40.45 3.4K
10:52 40.45 40.45 40.45 40.45 0.1K
10:53 40.45 40.46 40.44 40.44 2.5K
10:54 40.39 40.39 40.34 40.34 41.3K
10:55 40.30 40.40 40.28 40.38 11.3K
10:56 40.39 40.43 40.39 40.43 4.3K
10:57 40.43 40.45 40.43 40.42 29.4K
10:58 40.42 40.42 40.41 40.41 1.8K
10:59 40.39 40.40 40.39 40.40 1.8K
11:00 40.38 40.44 40.37 40.44 41.0K
11:01 40.44 40.45 40.41 40.41 89.0K
11:02 40.39 40.39 40.35 40.39 2.6K
11:03 40.36 40.36 40.33 40.33 2.9K
11:04 40.35 40.35 40.32 40.32 10.3K
11:05 40.32 40.34 40.32 40.34 5.5K
11:06 40.33 40.35 40.33 40.35 7.6K
11:07 40.30 40.32 40.28 40.32 2.2K
11:08 40.36 40.36 40.30 40.30 2.4K
11:09 40.30 40.30 40.27 40.27 5.1K
11:10 40.27 40.28 40.27 40.27 2.1K
11:11 40.29 40.30 40.29 40.28 4.1K
11:12 40.26 40.27 40.26 40.27 5.8K
11:13 40.29 40.32 40.29 40.32 16.2K
11:14 40.32 40.33 40.31 40.33 5.8K
11:15 40.34 40.34 40.33 40.33 1.7K
11:16 40.34 40.34 40.31 40.31 1.9K
11:17 40.33 40.34 40.33 40.34 3.4K
11:18 40.27 40.27 40.27 40.27 1.4K
11:19 40.25 40.30 40.25 40.29 15.4K
11:20 40.29 40.30 40.27 40.29 15.1K
11:21 40.31 40.31 40.28 40.30 9.8K
11:22 40.30 40.30 40.21 40.30 65.9K
11:23 40.25 40.25 40.23 40.23 8.2K
11:24 40.25 40.30 40.25 40.30 10.7K
11:25 40.29 40.30 40.29 40.30 1.1K
11:26 40.29 40.32 40.28 40.31 5.8K
11:28 40.29 40.31 40.28 40.28 2.3K
11:29 40.26 40.26 40.26 40.26 7.4K
11:30 40.25 40.27 40.25 40.27 3.1K
11:31 40.27 40.33 40.27 40.33 14.3K
11:32 40.32 40.32 40.30 40.30 1.0K
11:33 40.32 40.32 40.30 40.30 5.1K
11:34 40.32 40.32 40.32 40.32 1.5K
11:35 40.33 40.36 40.33 40.36 4.3K
11:36 40.36 40.37 40.36 40.37 2.2K
11:37 40.38 40.38 40.36 40.36 1.7K
11:38 40.38 40.38 40.35 40.35 1.8K
11:39 40.37 40.37 40.37 40.37 2.3K
11:40 40.36 40.38 40.36 40.37 12.1K
11:41 40.39 40.40 40.39 40.40 5.5K
11:42 40.40 40.40 40.39 40.39 1.2K
11:43 40.39 40.40 40.39 40.40 1.7K
11:44 40.40 40.40 40.40 40.40 1.5K
11:45 40.40 40.40 40.39 40.39 3.9K
11:46 40.41 40.42 40.41 40.42 3.4K
11:47 40.43 40.43 40.43 40.43 0.8K
11:48 40.43 40.45 40.43 40.45 4.2K
11:49 40.45 40.45 40.42 40.43 16.5K
11:50 40.42 40.42 40.42 40.42 1.9K
11:51 40.43 40.43 40.43 40.42 1.0K
11:52 40.43 40.43 40.43 40.42 2.6K
11:53 40.43 40.43 40.41 40.41 1.8K
11:54 40.38 40.41 40.38 40.40 1.4K
11:55 40.43 40.44 40.43 40.44 5.4K
11:56 40.44 40.44 40.42 40.42 2.8K
11:57 40.39 40.39 40.38 40.39 2.2K
11:58 40.38 40.38 40.36 40.36 4.1K
11:59 40.34 40.35 40.34 40.35 1.8K
12:00 40.34 40.36 40.34 40.36 4.2K
12:01 40.37 40.37 40.37 40.37 3.3K
12:02 40.38 40.38 40.38 40.38 1.5K
12:03 40.39 40.41 40.39 40.41 4.9K
12:04 40.41 40.42 40.41 40.42 2.5K
12:05 40.40 40.40 40.40 40.40 0.4K
12:07 40.40 40.40 40.40 40.40 3.8K
12:08 40.40 40.40 40.40 40.40 1.9K
12:09 40.40 40.40 40.39 40.39 3.0K
12:10 40.38 40.38 40.38 40.38 0.7K
12:11 40.38 40.38 40.37 40.37 1.1K
12:12 40.38 40.39 40.38 40.39 4.6K
12:13 40.38 40.46 40.38 40.46 12.3K
12:14 40.46 40.49 40.45 40.49 7.2K
12:15 40.45 40.45 40.45 40.45 2.0K
12:16 40.51 40.51 40.50 40.51 0.7K
12:17 40.51 40.54 40.51 40.52 4.9K
12:18 40.53 40.53 40.53 40.53 1.5K
12:19 40.54 40.54 40.54 40.54 3.6K
12:21 40.50 40.51 40.50 40.51 3.4K
12:22 40.51 40.51 40.50 40.50 3.6K
12:23 40.50 40.53 40.50 40.53 8.6K
12:24 40.54 40.57 40.54 40.53 51.4K
12:25 40.51 40.53 40.51 40.53 41.8K
12:27 40.54 40.54 40.54 40.54 1.6K
12:28 40.54 40.54 40.49 40.49 3.3K
12:29 40.49 40.50 40.49 40.50 2.8K
12:30 40.50 40.50 40.50 40.50 1.5K
12:32 40.50 40.50 40.50 40.50 0.8K
12:33 40.49 40.50 40.49 40.50 4.2K
12:35 40.51 40.51 40.51 40.51 2.1K
12:36 40.49 40.51 40.49 40.51 0.9K
12:37 40.51 40.53 40.51 40.52 6.5K
12:38 40.53 40.56 40.52 40.53 10.4K
12:39 40.55 40.57 40.55 40.57 2.5K
12:40 40.52 40.52 40.50 40.50 1.5K
12:41 40.51 40.51 40.51 40.51 1.1K
12:42 40.52 40.52 40.51 40.51 2.6K
12:43 40.50 40.50 40.50 40.50 3.5K
12:44 40.53 40.56 40.53 40.56 5.7K
12:45 40.54 40.54 40.52 40.54 0.9K
12:46 40.55 40.56 40.55 40.56 7.9K
12:47 40.58 40.58 40.57 40.57 3.8K
12:48 40.60 40.60 40.60 40.60 1.6K
12:49 40.62 40.62 40.62 40.62 2.4K
12:50 40.62 40.62 40.59 40.59 44.1K
12:51 40.59 40.59 40.59 40.59 1.9K
12:52 40.57 40.57 40.57 40.57 1.0K
12:53 40.55 40.64 40.55 40.64 9.8K
12:54 40.61 40.61 40.57 40.57 1.1K
12:55 40.59 40.65 40.59 40.65 5.4K
12:56 40.63 40.64 40.63 40.64 3.5K
12:57 40.62 40.62 40.62 40.62 0.4K
12:58 40.63 40.63 40.63 40.63 2.2K
12:59 40.64 40.64 40.62 40.62 5.6K
13:00 40.62 40.62 40.62 40.62 1.4K
13:01 40.64 40.64 40.64 40.64 3.2K
13:03 40.63 40.63 40.63 40.63 1.7K
13:04 40.64 40.64 40.64 40.64 0.7K
13:05 40.65 40.65 40.65 40.65 7.5K
13:06 40.65 40.65 40.65 40.65 0.6K
13:07 40.63 40.66 40.63 40.66 10.7K
13:08 40.64 40.64 40.64 40.64 1.4K
13:09 40.65 40.65 40.65 40.65 1.3K
13:10 40.64 40.64 40.63 40.64 1.5K
13:11 40.62 40.64 40.62 40.64 3.0K
13:12 40.62 40.65 40.62 40.65 4.4K
13:13 40.65 40.67 40.65 40.67 4.1K
13:14 40.70 40.75 40.70 40.75 15.0K
13:15 40.73 40.73 40.70 40.70 2.7K
13:16 40.72 40.72 40.70 40.70 1.9K
13:17 40.69 40.70 40.69 40.70 1.9K
13:18 40.71 40.72 40.71 40.72 5.4K
13:19 40.72 40.72 40.71 40.71 2.3K
13:20 40.72 40.76 40.72 40.74 7.0K
13:21 40.73 40.74 40.72 40.73 1.1K
13:22 40.73 40.74 40.72 40.74 4.2K
13:23 40.73 40.74 40.73 40.74 0.7K
13:24 40.74 40.74 40.74 40.74 0.8K
13:25 40.74 40.74 40.72 40.72 3.1K
13:26 40.73 40.76 40.73 40.75 14.2K
13:27 40.75 40.75 40.74 40.74 1.6K
13:28 40.75 40.75 40.74 40.74 2.9K
13:30 40.70 40.70 40.70 40.70 1.8K
13:31 40.71 40.71 40.70 40.70 1.4K
13:32 40.70 40.70 40.69 40.69 1.0K
13:33 40.68 40.68 40.67 40.67 1.1K
13:34 40.67 40.67 40.67 40.67 1.3K
13:35 40.64 40.64 40.63 40.63 2.5K
13:36 40.64 40.64 40.62 40.62 2.3K
13:37 40.63 40.63 40.63 40.63 1.0K
13:38 40.62 40.62 40.61 40.61 2.3K
13:39 40.60 40.60 40.58 40.58 4.1K
13:40 40.57 40.57 40.55 40.55 4.0K
13:41 40.54 40.56 40.54 40.54 4.8K
13:42 40.55 40.55 40.55 40.55 1.8K
13:43 40.56 40.56 40.56 40.56 1.0K
13:44 40.56 40.60 40.56 40.60 11.3K
13:45 40.60 40.60 40.59 40.59 3.9K
13:47 40.58 40.64 40.58 40.62 7.7K
13:48 40.61 40.61 40.61 40.60 1.0K
13:49 40.61 40.61 40.61 40.61 1.6K
13:50 40.61 40.64 40.61 40.64 2.7K
13:51 40.63 40.64 40.63 40.64 1.7K
13:52 40.63 40.63 40.62 40.62 1.7K
13:54 40.59 40.61 40.59 40.60 5.1K
13:55 40.60 40.63 40.60 40.63 3.6K
13:56 40.62 40.62 40.61 40.61 1.7K
13:57 40.61 40.62 40.61 40.62 0.6K
13:58 40.61 40.63 40.61 40.63 1.5K
13:59 40.60 40.62 40.60 40.62 1.8K
14:00 40.62 40.62 40.62 40.62 3.4K
14:02 40.62 40.62 40.61 40.61 2.4K
14:03 40.61 40.61 40.58 40.58 4.3K
14:04 40.58 40.58 40.58 40.58 1.7K
14:05 40.66 40.66 40.64 40.64 12.3K
14:06 40.63 40.63 40.63 40.63 0.9K
14:07 40.63 40.65 40.61 40.65 1.0K
14:08 40.61 40.63 40.61 40.63 0.8K
14:09 40.63 40.63 40.63 40.63 1.7K
14:10 40.61 40.61 40.61 40.61 0.5K
14:11 40.63 40.63 40.63 40.63 2.9K
14:12 40.63 40.65 40.63 40.65 12.8K
14:14 40.65 40.65 40.65 40.65 1.6K
14:16 40.65 40.65 40.65 40.65 1.0K
14:17 40.65 40.65 40.62 40.63 3.7K
14:18 40.61 40.63 40.61 40.63 0.8K
14:19 40.63 40.63 40.63 40.63 1.7K
14:21 40.61 40.61 40.61 40.60 1.7K
14:22 40.59 40.59 40.57 40.57 4.0K
14:23 40.57 40.60 40.57 40.60 8.7K
14:24 40.61 40.61 40.60 40.60 1.5K
14:25 40.58 40.59 40.58 40.59 1.8K
14:26 40.59 40.59 40.58 40.58 1.6K
14:27 40.58 40.58 40.52 40.52 3.4K
14:28 40.51 40.52 40.51 40.52 1.3K
14:29 40.52 40.52 40.51 40.51 1.7K
14:30 40.52 40.52 40.51 40.51 2.4K
14:31 40.49 40.49 40.49 40.49 7.7K
14:32 40.49 40.49 40.49 40.49 0.8K
14:33 40.46 40.47 40.46 40.47 1.9K
14:34 40.47 40.47 40.47 40.47 0.9K
14:35 40.46 40.48 40.46 40.48 3.4K
14:36 40.48 40.48 40.48 40.48 2.5K
14:37 40.49 40.50 40.49 40.50 12.1K
14:38 40.50 40.51 40.49 40.49 3.9K
14:39 40.49 40.49 40.49 40.49 5.1K
14:40 40.49 40.49 40.49 40.49 1.0K
14:41 40.49 40.49 40.48 40.49 2.9K
14:42 40.51 40.54 40.51 40.52 14.0K
14:43 40.53 40.53 40.52 40.52 2.2K
14:44 40.52 40.54 40.52 40.54 2.6K
14:45 40.53 40.53 40.50 40.49 3.8K
14:46 40.50 40.50 40.50 40.50 3.5K
14:47 40.49 40.50 40.49 40.50 2.5K
14:48 40.50 40.50 40.50 40.50 1.1K
14:49 40.51 40.53 40.51 40.53 6.5K
14:50 40.53 40.54 40.52 40.54 6.5K
14:51 40.54 40.54 40.54 40.54 1.3K
14:52 40.54 40.56 40.54 40.56 5.5K
14:53 40.56 40.56 40.55 40.55 1.8K
14:54 40.54 40.55 40.54 40.55 6.4K
14:55 40.56 40.56 40.56 40.56 1.3K
14:56 40.56 40.56 40.56 40.56 4.9K
14:57 40.56 40.56 40.56 40.56 1.9K
14:58 40.56 40.56 40.53 40.53 5.2K
14:59 40.50 40.50 40.50 40.50 6.2K
15:00 40.50 40.51 40.49 40.51 5.9K
15:01 40.52 40.53 40.52 40.52 6.1K
15:02 40.51 40.52 40.49 40.51 4.2K
15:03 40.51 40.52 40.51 40.51 3.5K
15:04 40.51 40.52 40.50 40.52 8.2K
15:05 40.52 40.52 40.52 40.52 4.0K
15:06 40.52 40.52 40.51 40.52 4.9K
15:07 40.52 40.52 40.52 40.52 4.2K
15:08 40.52 40.52 40.48 40.49 4.7K
15:09 40.50 40.50 40.48 40.48 5.1K
15:10 40.47 40.47 40.46 40.47 3.6K
15:11 40.45 40.45 40.43 40.44 3.4K
15:12 40.44 40.44 40.43 40.42 1.7K
15:13 40.43 40.43 40.43 40.42 2.5K
15:14 40.43 40.43 40.43 40.43 2.8K
15:15 40.43 40.43 40.39 40.39 9.1K
15:16 40.38 40.39 40.38 40.39 2.0K
15:17 40.39 40.40 40.39 40.39 4.2K
15:18 40.40 40.40 40.39 40.40 5.5K
15:19 40.39 40.48 40.39 40.48 18.8K
15:20 40.47 40.47 40.43 40.44 5.5K
15:21 40.42 40.42 40.39 40.40 3.1K
15:22 40.41 40.42 40.40 40.42 5.3K
15:23 40.42 40.42 40.42 40.42 6.0K
15:24 40.42 40.43 40.42 40.42 18.9K
15:25 40.42 40.44 40.42 40.44 9.7K
15:26 40.46 40.47 40.46 40.47 6.0K
15:27 40.47 40.47 40.46 40.46 2.9K
15:28 40.46 40.46 40.44 40.44 2.8K
15:29 40.45 40.45 40.45 40.45 3.0K
15:30 40.45 40.45 40.43 40.43 11.1K
15:31 40.44 40.46 40.44 40.46 5.2K
15:32 40.46 40.46 40.46 40.46 6.1K
15:33 40.46 40.46 40.45 40.45 4.9K
15:34 40.45 40.45 40.45 40.45 1.8K
15:35 40.45 40.46 40.45 40.46 8.5K
15:36 40.46 40.48 40.46 40.46 17.4K
15:37 40.46 40.46 40.45 40.45 7.2K
15:38 40.46 40.47 40.46 40.46 7.5K
15:39 40.47 40.48 40.47 40.48 4.8K
15:40 40.48 40.49 40.48 40.48 22.4K
15:41 40.47 40.47 40.46 40.46 5.6K
15:42 40.46 40.46 40.46 40.46 3.3K
15:43 40.46 40.48 40.46 40.48 14.1K
15:44 40.48 40.48 40.45 40.45 5.9K
15:45 40.46 40.47 40.44 40.47 18.9K
15:46 40.45 40.46 40.45 40.45 16.4K
15:47 40.44 40.48 40.44 40.48 18.0K
15:48 40.49 40.49 40.46 40.46 5.9K
15:49 40.46 40.46 40.44 40.44 7.9K
15:50 40.42 40.42 40.41 40.42 14.7K
15:51 40.42 40.42 40.42 40.42 28.9K
15:52 40.42 40.42 40.40 40.40 20.2K
15:53 40.40 40.40 40.35 40.35 13.0K
15:54 40.35 40.35 40.25 40.25 23.9K
15:55 40.24 40.25 40.22 40.25 49.8K
15:56 40.25 40.31 40.23 40.31 54.1K
15:57 40.34 40.35 40.33 40.34 45.3K
15:58 40.34 40.34 40.32 40.33 56.8K
15:59 40.32 40.32 40.29 40.28 368.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available