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 40.64 40.64 40.64 40.64 24.6K
09:31 40.82 40.82 40.82 40.82 0.1K
09:32 40.51 40.82 40.51 40.67 8.6K
09:33 40.82 40.82 40.67 40.78 0.6K
09:34 40.67 40.73 40.52 40.52 0.9K
09:35 40.67 40.67 40.61 40.61 1.6K
09:36 40.63 40.63 40.56 40.56 7.4K
09:39 40.52 40.61 40.52 40.52 2.6K
09:40 40.52 40.52 40.52 40.52 0.6K
09:42 40.53 40.53 40.53 40.53 0.2K
09:43 40.53 40.53 40.53 40.53 1.8K
09:45 40.53 40.53 40.46 40.46 0.3K
09:46 40.46 40.62 40.46 40.62 0.6K
09:47 40.56 40.57 40.56 40.57 0.9K
09:48 40.55 40.58 40.55 40.58 4.0K
09:49 40.57 40.57 40.57 40.57 2.2K
09:50 40.64 40.68 40.64 40.66 4.8K
09:51 40.63 40.69 40.63 40.66 1.0K
09:52 40.66 40.71 40.62 40.71 14.7K
09:53 40.74 40.74 40.67 40.67 16.7K
09:54 40.71 40.71 40.67 40.71 1.6K
09:55 40.71 40.71 40.71 40.71 0.3K
09:56 40.73 40.77 40.73 40.77 1.7K
09:57 40.85 40.85 40.77 40.82 1.5K
09:58 40.83 40.83 40.83 40.83 2.2K
09:59 40.77 40.77 40.76 40.76 0.2K
10:00 40.76 40.80 40.76 40.80 1.6K
10:01 40.76 40.82 40.76 40.82 1.1K
10:02 40.76 40.79 40.76 40.79 1.7K
10:03 40.78 40.81 40.78 40.81 1.3K
10:04 40.85 40.85 40.85 40.85 0.2K
10:05 40.81 40.83 40.81 40.82 2.5K
10:06 40.82 40.82 40.80 40.80 1.8K
10:07 40.81 40.84 40.81 40.83 1.8K
10:08 40.80 40.80 40.80 40.80 1.4K
10:09 40.86 40.86 40.85 40.85 0.8K
10:10 40.83 40.84 40.83 40.84 0.8K
10:11 40.84 40.85 40.84 40.85 1.8K
10:12 40.85 40.85 40.85 40.85 0.2K
10:13 40.82 40.82 40.82 40.82 1.0K
10:14 40.84 40.84 40.84 40.84 1.0K
10:15 40.84 40.97 40.84 40.97 8.6K
10:16 40.97 40.97 40.97 40.97 0.2K
10:17 41.03 41.03 41.01 41.01 6.9K
10:18 41.05 41.05 41.05 41.05 1.9K
10:19 40.94 40.94 40.94 40.94 0.1K
10:20 40.95 40.98 40.95 40.98 1.0K
10:21 41.02 41.02 41.02 41.02 0.2K
10:22 41.03 41.07 41.03 41.07 16.5K
10:23 41.07 41.07 41.04 41.07 3.0K
10:24 41.07 41.07 41.07 41.07 0.7K
10:25 41.08 41.09 41.08 41.08 1.1K
10:26 41.09 41.09 41.04 41.04 4.8K
10:27 41.00 41.00 41.00 41.00 0.9K
10:29 41.02 41.02 41.02 41.02 2.3K
10:30 41.00 41.00 40.96 40.99 3.8K
10:31 41.02 41.02 41.02 41.02 1.3K
10:32 41.03 41.03 41.03 41.03 0.5K
10:33 41.07 41.10 41.07 41.10 3.3K
10:34 41.15 41.15 41.14 41.15 2.0K
10:35 41.15 41.15 41.15 41.15 5.1K
10:36 41.08 41.08 41.05 41.05 2.0K
10:37 41.04 41.04 41.04 41.04 1.3K
10:38 41.08 41.08 41.08 41.08 0.7K
10:39 41.08 41.12 41.08 41.12 4.6K
10:40 41.12 41.12 41.12 41.12 2.0K
10:41 41.15 41.15 41.13 41.13 3.2K
10:42 41.16 41.16 41.12 41.12 1.8K
10:43 41.14 41.14 41.14 41.14 2.0K
10:44 41.14 41.14 41.09 41.09 3.6K
10:45 41.11 41.15 41.11 41.14 2.6K
10:46 41.14 41.14 41.14 41.14 0.4K
10:47 41.12 41.12 41.12 41.12 0.9K
10:48 41.13 41.14 41.10 41.10 4.3K
10:49 41.07 41.07 41.07 41.07 0.4K
10:50 41.08 41.08 41.05 41.05 5.1K
10:51 41.04 41.04 41.02 41.02 2.9K
10:53 41.00 41.02 40.96 40.96 3.4K
10:54 40.94 40.94 40.94 40.93 0.5K
10:55 40.96 40.96 40.96 40.96 0.4K
10:56 40.94 40.98 40.94 40.97 3.1K
10:57 40.98 40.98 40.96 40.96 2.3K
10:58 40.98 40.98 40.96 40.98 1.4K
10:59 40.98 40.99 40.97 40.99 1.6K
11:00 40.99 40.99 40.99 40.99 3.1K
11:01 40.97 40.98 40.96 40.96 2.4K
11:02 40.97 40.97 40.97 40.97 0.3K
11:03 40.99 41.00 40.99 41.00 1.9K
11:04 41.00 41.00 40.99 40.99 1.2K
11:05 41.00 41.01 41.00 41.01 1.8K
11:06 41.03 41.03 41.03 41.03 0.6K
11:07 41.02 41.02 41.02 41.02 0.8K
11:08 41.04 41.07 41.04 41.04 16.3K
11:09 41.05 41.05 41.05 41.05 0.6K
11:10 41.04 41.04 41.04 41.04 1.3K
11:11 41.04 41.05 41.04 41.05 1.7K
11:12 41.05 41.05 41.05 41.05 0.9K
11:13 41.04 41.07 41.04 41.06 4.9K
11:14 41.07 41.08 41.07 41.07 3.6K
11:15 41.06 41.07 41.06 41.07 1.6K
11:16 41.08 41.08 41.08 41.08 1.4K
11:17 41.09 41.09 41.08 41.08 2.6K
11:18 41.07 41.08 41.07 41.08 0.8K
11:19 41.13 41.13 41.13 41.13 5.0K
11:20 41.15 41.15 41.12 41.12 4.3K
11:22 41.09 41.12 41.09 41.12 1.3K
11:23 41.12 41.15 41.12 41.15 3.1K
11:24 41.14 41.14 41.13 41.13 3.2K
11:25 41.09 41.10 41.08 41.09 3.1K
11:26 41.09 41.09 41.07 41.07 1.4K
11:27 41.08 41.08 41.05 41.05 2.6K
11:28 41.04 41.04 41.04 41.04 2.2K
11:29 41.02 41.02 41.02 41.02 0.4K
11:30 41.02 41.02 41.02 41.02 0.9K
11:31 41.04 41.07 41.04 41.05 42.2K
11:32 41.05 41.05 41.04 41.04 0.3K
11:33 41.00 41.02 41.00 41.02 5.8K
11:34 40.98 40.98 40.98 40.98 0.3K
11:35 40.98 40.98 40.98 40.98 1.3K
11:36 40.95 40.95 40.95 40.95 0.3K
11:37 40.96 40.96 40.96 40.96 1.3K
11:39 40.97 40.98 40.97 40.98 2.3K
11:40 40.98 40.98 40.97 40.97 1.3K
11:41 40.96 40.96 40.91 40.91 1.7K
11:42 40.87 40.91 40.87 40.91 3.6K
11:43 40.92 40.92 40.92 40.92 0.7K
11:44 40.94 40.94 40.94 40.94 2.7K
11:45 40.94 40.94 40.92 40.92 1.3K
11:46 40.92 40.92 40.92 40.92 0.3K
11:47 40.92 40.93 40.92 40.93 2.0K
11:48 40.92 40.92 40.92 40.92 0.9K
11:49 40.92 40.92 40.89 40.89 0.8K
11:50 40.89 40.89 40.89 40.89 1.2K
11:51 40.91 40.92 40.91 40.92 1.4K
11:52 40.93 40.93 40.92 40.92 2.3K
11:53 40.94 40.94 40.94 40.94 1.1K
11:54 40.95 40.96 40.95 40.96 4.8K
11:56 40.95 40.96 40.95 40.96 1.8K
11:57 40.96 40.96 40.91 40.91 5.6K
12:00 40.94 40.94 40.94 40.94 1.1K
12:01 40.95 40.95 40.95 40.95 0.2K
12:02 40.96 40.96 40.96 40.96 0.9K
12:03 40.97 41.00 40.97 41.00 4.2K
12:05 41.00 41.00 40.98 40.98 4.8K
12:07 40.94 40.96 40.94 40.96 1.6K
12:08 40.97 40.98 40.96 40.96 5.3K
12:09 40.95 40.95 40.95 40.95 1.3K
12:10 40.94 40.94 40.94 40.94 2.3K
12:12 40.93 40.93 40.93 40.93 1.9K
12:13 40.93 40.96 40.93 40.96 3.3K
12:14 40.96 40.96 40.91 40.91 7.2K
12:15 40.91 40.91 40.91 40.91 2.3K
12:16 40.90 40.90 40.90 40.90 2.6K
12:17 40.89 40.89 40.80 40.80 6.2K
12:18 40.82 40.82 40.81 40.81 11.9K
12:19 40.79 40.84 40.79 40.84 13.4K
12:20 40.83 40.84 40.83 40.84 1.1K
12:21 40.84 40.84 40.84 40.84 2.6K
12:22 40.85 40.85 40.85 40.85 1.7K
12:23 40.87 40.89 40.87 40.89 20.0K
12:24 40.90 40.90 40.89 40.89 4.2K
12:25 40.89 40.92 40.89 40.92 3.7K
12:26 40.92 40.92 40.92 40.92 0.4K
12:27 40.91 40.91 40.86 40.86 5.1K
12:28 40.86 40.86 40.86 40.86 0.9K
12:29 40.86 40.86 40.86 40.86 2.1K
12:30 40.86 40.86 40.85 40.85 4.9K
12:31 40.86 40.87 40.86 40.87 7.7K
12:32 40.86 40.86 40.86 40.86 1.3K
12:33 40.88 40.88 40.88 40.88 2.3K
12:34 40.88 40.88 40.88 40.88 2.1K
12:35 40.87 40.87 40.86 40.86 0.9K
12:36 40.88 40.88 40.85 40.85 14.1K
12:37 40.85 40.85 40.85 40.85 0.6K
12:39 40.85 40.85 40.83 40.83 0.9K
12:40 40.83 40.85 40.82 40.85 3.2K
12:41 40.86 40.86 40.86 40.86 1.2K
12:42 40.86 40.86 40.86 40.86 0.7K
12:43 40.86 40.86 40.84 40.84 2.2K
12:44 40.83 40.83 40.83 40.83 1.4K
12:45 40.81 40.83 40.81 40.83 1.8K
12:47 40.83 40.83 40.81 40.81 1.4K
12:48 40.81 40.81 40.81 40.81 0.7K
12:50 40.82 40.82 40.82 40.82 1.5K
12:51 40.82 40.82 40.82 40.82 0.4K
12:52 40.83 40.87 40.83 40.87 3.0K
12:53 40.87 40.88 40.87 40.88 2.9K
12:54 40.88 40.88 40.87 40.87 1.6K
12:55 40.87 40.87 40.87 40.87 0.5K
12:56 40.88 40.88 40.88 40.88 1.5K
12:57 40.88 40.88 40.88 40.88 1.9K
12:58 40.88 40.88 40.88 40.88 1.3K
12:59 40.87 40.88 40.87 40.87 2.1K
13:00 40.87 40.88 40.87 40.88 1.8K
13:01 40.88 40.89 40.88 40.88 6.0K
13:02 40.89 40.91 40.89 40.91 7.7K
13:03 40.91 40.91 40.91 40.91 4.5K
13:04 40.91 40.91 40.90 40.90 2.9K
13:05 40.89 40.90 40.89 40.90 10.1K
13:06 40.90 40.90 40.90 40.90 0.8K
13:07 40.90 40.92 40.90 40.92 4.7K
13:08 40.90 40.90 40.89 40.89 1.1K
13:09 40.89 40.89 40.89 40.89 0.9K
13:10 40.90 40.90 40.90 40.90 0.9K
13:11 40.90 40.90 40.90 40.90 0.6K
13:12 40.88 40.88 40.87 40.87 1.9K
13:13 40.91 40.91 40.91 40.91 19.5K
13:14 40.94 40.95 40.94 40.95 2.5K
13:15 40.96 40.96 40.96 40.96 0.8K
13:16 40.96 40.99 40.96 40.99 5.0K
13:17 40.98 40.98 40.98 40.98 6.0K
13:18 40.99 40.99 40.98 40.98 7.6K
13:19 40.98 40.98 40.98 40.98 0.3K
13:20 40.98 40.98 40.96 40.96 3.0K
13:21 40.96 40.96 40.91 40.93 7.8K
13:22 40.95 40.95 40.95 40.95 0.2K
13:23 40.95 40.97 40.95 40.96 8.2K
13:24 40.96 40.96 40.96 40.96 0.7K
13:25 40.97 40.98 40.97 40.98 0.7K
13:26 40.97 40.98 40.97 40.98 2.4K
13:27 40.97 40.97 40.95 40.95 7.2K
13:28 40.95 40.96 40.94 40.96 2.1K
13:29 40.92 40.92 40.91 40.91 1.6K
13:30 40.91 40.91 40.91 40.91 0.5K
13:31 40.91 40.92 40.91 40.92 2.4K
13:32 40.91 40.93 40.91 40.93 1.9K
13:33 40.94 40.95 40.94 40.95 2.9K
13:34 40.96 40.96 40.96 40.96 0.5K
13:35 40.96 40.97 40.96 40.97 2.6K
13:36 40.95 40.97 40.95 40.97 3.9K
13:37 40.97 40.97 40.97 40.97 0.9K
13:38 40.97 40.97 40.94 40.94 3.6K
13:39 40.95 40.95 40.94 40.94 1.5K
13:40 40.95 40.95 40.95 40.95 1.5K
13:41 40.96 40.96 40.96 40.96 1.4K
13:42 40.97 40.97 40.96 40.96 2.4K
13:43 40.96 40.98 40.96 40.98 1.9K
13:44 40.97 40.97 40.97 40.97 1.9K
13:45 41.00 41.03 41.00 41.03 3.0K
13:46 41.04 41.06 41.04 41.05 3.9K
13:47 41.04 41.04 41.02 41.02 2.0K
13:48 41.01 41.01 41.01 41.01 0.6K
13:49 41.02 41.02 41.02 41.02 1.5K
13:51 41.04 41.05 41.04 41.05 2.4K
13:52 41.04 41.04 41.04 41.04 1.3K
13:53 41.05 41.05 41.05 41.05 0.2K
13:54 41.05 41.06 41.05 41.06 1.1K
13:55 41.07 41.07 41.06 41.06 0.8K
13:56 41.06 41.06 41.05 41.05 4.5K
13:57 41.06 41.06 41.06 41.06 1.8K
13:59 41.07 41.07 41.06 41.06 2.5K
14:00 41.04 41.04 41.04 41.04 1.3K
14:01 41.04 41.04 41.04 41.04 1.1K
14:02 41.02 41.02 41.02 41.02 0.2K
14:03 41.04 41.06 41.04 41.06 2.9K
14:04 41.08 41.09 41.08 41.09 0.6K
14:05 41.09 41.09 41.09 41.09 3.1K
14:06 41.06 41.08 41.06 41.08 0.9K
14:07 41.11 41.11 41.11 41.11 2.7K
14:08 41.10 41.10 41.08 41.08 4.9K
14:10 41.08 41.08 41.08 41.08 0.8K
14:11 41.08 41.08 41.04 41.04 2.9K
14:12 41.05 41.05 41.05 41.05 4.6K
14:13 41.05 41.05 41.05 41.05 1.6K
14:14 41.05 41.05 41.05 41.05 0.9K
14:15 41.05 41.05 41.05 41.05 2.6K
14:17 41.07 41.07 41.07 41.07 1.3K
14:19 41.08 41.08 41.08 41.08 2.2K
14:20 41.08 41.08 41.08 41.08 2.9K
14:21 41.06 41.07 41.06 41.07 3.6K
14:22 41.03 41.03 41.03 41.03 6.1K
14:23 41.04 41.04 41.04 41.04 1.9K
14:24 41.05 41.05 41.04 41.04 6.5K
14:25 41.06 41.06 41.06 41.06 1.1K
14:26 41.06 41.06 41.06 41.06 0.9K
14:27 41.06 41.07 41.06 41.07 2.2K
14:28 41.07 41.07 41.07 41.07 3.0K
14:29 41.07 41.08 41.07 41.08 9.9K
14:30 41.11 41.11 41.08 41.08 18.6K
14:31 41.06 41.08 41.06 41.08 3.5K
14:33 41.11 41.11 41.11 41.11 1.4K
14:34 41.10 41.10 41.10 41.10 2.5K
14:35 41.09 41.09 41.08 41.08 5.5K
14:37 41.08 41.08 41.08 41.08 1.3K
14:38 41.09 41.09 41.09 41.09 1.1K
14:39 41.09 41.09 41.09 41.09 2.2K
14:40 41.10 41.10 41.10 41.10 3.1K
14:42 41.10 41.11 41.10 41.10 2.9K
14:43 41.10 41.10 41.10 41.10 0.7K
14:44 41.10 41.12 41.10 41.11 3.2K
14:45 41.11 41.11 41.11 41.11 1.5K
14:46 41.12 41.12 41.11 41.11 5.5K
14:47 41.11 41.11 41.11 41.11 1.0K
14:48 41.11 41.11 41.11 41.11 1.7K
14:49 41.11 41.11 41.10 41.10 1.7K
14:50 41.11 41.11 41.08 41.08 2.4K
14:51 41.09 41.11 41.09 41.11 3.6K
14:52 41.12 41.12 41.12 41.12 2.7K
14:53 41.13 41.13 41.13 41.13 0.8K
14:54 41.13 41.13 41.13 41.13 1.3K
14:55 41.12 41.12 41.10 41.10 3.8K
14:56 41.08 41.08 41.08 41.08 8.0K
14:57 41.09 41.09 41.09 41.09 2.1K
14:58 41.10 41.10 41.09 41.10 5.8K
14:59 41.12 41.13 41.12 41.13 9.8K
15:00 41.13 41.13 41.10 41.10 3.4K
15:01 41.10 41.11 41.10 41.11 51.8K
15:02 41.11 41.11 41.11 41.11 0.5K
15:03 41.13 41.16 41.13 41.16 5.2K
15:04 41.17 41.17 41.16 41.16 2.9K
15:05 41.16 41.17 41.16 41.17 5.8K
15:06 41.17 41.18 41.17 41.18 2.3K
15:07 41.17 41.21 41.17 41.21 11.6K
15:08 41.21 41.22 41.20 41.20 8.7K
15:09 41.20 41.22 41.19 41.22 3.8K
15:10 41.22 41.22 41.22 41.22 1.6K
15:11 41.23 41.24 41.23 41.23 3.2K
15:12 41.23 41.24 41.23 41.24 2.6K
15:13 41.25 41.25 41.25 41.25 4.2K
15:14 41.26 41.27 41.26 41.26 5.4K
15:15 41.26 41.26 41.24 41.24 4.1K
15:16 41.19 41.19 41.19 41.19 5.8K
15:17 41.19 41.20 41.18 41.18 4.6K
15:18 41.19 41.19 41.19 41.19 8.3K
15:19 41.21 41.21 41.20 41.20 4.1K
15:20 41.20 41.21 41.19 41.21 9.1K
15:21 41.23 41.24 41.23 41.24 5.3K
15:22 41.25 41.26 41.24 41.26 10.4K
15:23 41.26 41.27 41.26 41.27 4.6K
15:24 41.27 41.29 41.26 41.28 11.8K
15:25 41.29 41.30 41.27 41.28 5.6K
15:26 41.28 41.28 41.26 41.27 6.9K
15:27 41.27 41.28 41.27 41.27 9.6K
15:28 41.26 41.28 41.26 41.26 12.1K
15:29 41.27 41.28 41.26 41.28 7.2K
15:30 41.28 41.31 41.27 41.30 13.7K
15:31 41.25 41.27 41.24 41.24 25.7K
15:32 41.23 41.23 41.20 41.20 4.3K
15:33 41.18 41.19 41.18 41.19 5.1K
15:34 41.18 41.20 41.18 41.20 4.1K
15:35 41.20 41.20 41.20 41.20 2.3K
15:36 41.20 41.22 41.20 41.22 6.8K
15:37 41.22 41.22 41.22 41.22 3.9K
15:38 41.22 41.23 41.22 41.22 7.7K
15:39 41.22 41.22 41.18 41.20 10.3K
15:40 41.20 41.20 41.17 41.18 8.4K
15:41 41.18 41.18 41.18 41.18 3.3K
15:42 41.18 41.18 41.17 41.18 4.4K
15:43 41.18 41.20 41.18 41.20 5.5K
15:44 41.20 41.20 41.18 41.19 8.7K
15:45 41.19 41.19 41.16 41.16 9.6K
15:46 41.17 41.18 41.17 41.17 14.9K
15:47 41.15 41.15 41.11 41.11 7.2K
15:48 41.12 41.13 41.11 41.13 6.9K
15:49 41.12 41.18 41.12 41.18 11.7K
15:50 41.18 41.24 41.18 41.23 21.5K
15:51 41.22 41.25 41.22 41.25 7.5K
15:52 41.23 41.24 41.23 41.24 12.2K
15:53 41.24 41.31 41.23 41.31 14.2K
15:54 41.31 41.31 41.30 41.30 7.4K
15:55 41.31 41.34 41.28 41.29 36.6K
15:56 41.29 41.34 41.29 41.34 26.4K
15:57 41.33 41.36 41.31 41.32 27.8K
15:58 41.31 41.31 41.30 41.31 26.9K
15:59 41.31 41.31 41.25 41.25 330.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available