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 41.85 41.85 41.78 41.84 25.8K
09:31 41.82 41.88 41.55 41.55 14.3K
09:32 41.55 41.74 41.43 41.74 8.5K
09:33 41.74 41.77 41.45 41.55 7.0K
09:34 41.42 41.48 41.31 41.48 1.3K
09:35 41.47 41.54 41.45 41.45 14.7K
09:36 41.54 41.54 41.54 41.54 4.8K
09:37 41.54 41.62 41.49 41.54 2.3K
09:38 41.54 41.61 41.44 41.45 10.5K
09:39 41.45 41.45 41.37 41.44 0.8K
09:40 41.44 41.44 41.36 41.38 8.8K
09:41 41.38 41.40 41.22 41.22 11.3K
09:42 41.33 41.35 41.33 41.35 2.7K
09:43 41.35 41.43 41.35 41.36 1.7K
09:44 41.38 41.38 41.29 41.32 4.0K
09:45 41.32 41.43 41.32 41.43 6.2K
09:46 41.43 41.43 41.43 41.43 4.4K
09:47 41.43 41.43 41.43 41.43 2.1K
09:48 41.52 41.52 41.52 41.52 4.6K
09:49 41.46 41.55 41.46 41.53 11.7K
09:50 41.53 41.55 41.53 41.55 0.6K
09:51 41.59 41.66 41.59 41.65 17.7K
09:52 41.73 41.75 41.73 41.75 1.3K
09:53 41.76 41.77 41.76 41.77 1.1K
09:54 41.77 41.78 41.71 41.77 8.8K
09:55 41.77 42.10 41.77 42.03 51.0K
09:56 42.03 42.03 42.03 42.03 2.2K
09:57 42.11 42.11 42.02 42.02 1.9K
09:58 42.03 42.10 42.02 42.02 3.1K
09:59 42.01 42.21 42.01 42.11 20.7K
10:00 42.15 42.18 42.06 42.15 11.4K
10:01 42.15 42.27 42.15 42.27 5.8K
10:02 42.23 42.27 42.23 42.27 7.2K
10:03 42.27 42.28 42.27 42.28 2.2K
10:04 42.28 42.28 42.28 42.28 3.7K
10:05 42.28 42.28 42.28 42.28 2.7K
10:06 42.23 42.27 42.04 42.04 22.7K
10:07 42.08 42.10 42.08 42.10 43.7K
10:08 42.14 42.16 42.04 42.16 8.6K
10:09 42.11 42.19 42.11 42.19 8.6K
10:10 42.19 42.24 42.15 42.24 5.0K
10:11 42.23 42.28 42.23 42.25 9.1K
10:12 42.16 42.19 42.11 42.11 22.1K
10:13 42.08 42.08 42.05 42.05 8.0K
10:14 42.05 42.11 42.04 42.11 4.0K
10:15 42.11 42.11 42.11 42.11 1.0K
10:16 42.14 42.14 42.13 42.13 18.8K
10:17 42.04 42.04 41.99 42.00 8.6K
10:18 41.95 41.95 41.91 41.91 15.2K
10:19 41.81 41.81 41.81 41.81 7.2K
10:20 41.81 41.83 41.81 41.83 3.8K
10:21 41.83 41.84 41.80 41.83 6.1K
10:22 41.84 41.84 41.76 41.82 27.8K
10:23 41.82 41.84 41.81 41.84 2.6K
10:24 41.83 41.84 41.77 41.77 5.4K
10:25 41.79 41.79 41.77 41.79 2.1K
10:26 41.84 41.92 41.83 41.92 7.4K
10:27 41.93 41.93 41.86 41.86 3.2K
10:28 41.87 41.87 41.87 41.87 1.2K
10:29 41.87 41.89 41.87 41.87 1.7K
10:30 41.84 41.88 41.83 41.88 5.2K
10:31 41.92 41.92 41.90 41.90 3.7K
10:32 41.90 41.90 41.90 41.90 1.2K
10:33 41.87 41.87 41.84 41.84 5.5K
10:34 41.84 41.87 41.84 41.87 8.3K
10:35 41.86 41.87 41.86 41.87 1.9K
10:36 41.86 41.90 41.84 41.84 10.1K
10:37 41.88 42.07 41.84 42.06 20.4K
10:38 42.06 42.06 42.06 42.06 2.3K
10:39 42.11 42.16 42.09 42.15 14.3K
10:40 42.15 42.15 42.10 42.10 1.7K
10:41 42.10 42.11 42.10 42.11 1.2K
10:42 42.09 42.11 42.09 42.09 0.8K
10:43 42.09 42.15 42.09 42.11 7.3K
10:44 42.18 42.18 42.13 42.13 5.1K
10:45 42.13 42.14 42.09 42.09 16.1K
10:46 42.09 42.10 42.02 42.03 3.4K
10:47 42.03 42.03 41.97 41.98 3.6K
10:48 41.95 41.96 41.92 41.95 4.4K
10:49 41.94 41.94 41.91 41.91 4.9K
10:50 41.93 42.00 41.93 41.99 5.3K
10:51 41.99 42.01 41.99 41.99 0.9K
10:52 41.98 42.00 41.97 42.00 3.1K
10:53 41.99 42.08 41.99 42.06 8.7K
10:54 42.06 42.06 42.06 42.06 1.8K
10:55 42.06 42.06 42.01 42.01 2.8K
10:56 42.00 42.05 41.96 42.05 5.1K
10:57 42.05 42.06 42.05 42.06 3.0K
10:58 42.15 42.17 42.14 42.17 3.8K
10:59 42.17 42.17 42.14 42.14 0.9K
11:00 42.17 42.17 42.14 42.14 1.2K
11:01 42.17 42.20 42.17 42.20 3.6K
11:02 42.20 42.22 42.20 42.22 2.1K
11:03 42.24 42.24 42.22 42.22 0.9K
11:04 42.22 42.25 42.22 42.24 1.8K
11:05 42.24 42.24 42.22 42.24 4.0K
11:06 42.26 42.30 42.21 42.28 10.9K
11:07 42.26 42.28 42.25 42.25 5.2K
11:08 42.25 42.25 42.24 42.25 13.3K
11:09 42.28 42.28 42.24 42.24 8.2K
11:10 42.24 42.31 42.24 42.31 5.1K
11:11 42.31 42.34 42.30 42.34 9.1K
11:12 42.29 42.29 42.28 42.28 7.4K
11:13 42.28 42.28 42.25 42.25 4.0K
11:14 42.25 42.25 42.25 42.25 1.7K
11:15 42.25 42.25 42.25 42.25 1.1K
11:16 42.25 42.27 42.14 42.14 24.8K
11:17 42.14 42.18 42.14 42.18 2.9K
11:18 42.16 42.18 42.15 42.18 2.2K
11:19 42.18 42.19 42.18 42.19 2.7K
11:20 42.19 42.19 42.19 42.19 1.0K
11:21 42.17 42.19 42.17 42.19 2.4K
11:22 42.22 42.22 42.21 42.21 2.2K
11:23 42.21 42.23 42.14 42.14 4.1K
11:24 42.14 42.14 42.12 42.12 3.6K
11:25 42.12 42.14 42.12 42.12 3.4K
11:26 42.12 42.16 42.12 42.16 3.1K
11:27 42.14 42.15 42.14 42.15 1.8K
11:28 42.16 42.16 42.15 42.15 0.7K
11:29 42.14 42.15 42.13 42.15 7.0K
11:30 42.15 42.18 42.13 42.18 6.2K
11:31 42.18 42.20 42.18 42.18 1.6K
11:32 42.17 42.22 42.17 42.22 6.3K
11:33 42.25 42.25 42.25 42.25 1.3K
11:34 42.24 42.29 42.23 42.29 10.2K
11:35 42.26 42.29 42.26 42.29 7.8K
11:36 42.29 42.31 42.29 42.29 1.5K
11:37 42.26 42.27 42.24 42.27 8.4K
11:38 42.24 42.25 42.24 42.25 0.7K
11:39 42.21 42.23 42.21 42.23 2.9K
11:41 42.22 42.27 42.21 42.26 8.6K
11:42 42.26 42.26 42.26 42.26 0.5K
11:43 42.26 42.28 42.26 42.28 2.0K
11:44 42.28 42.29 42.27 42.27 2.5K
11:45 42.24 42.24 42.18 42.18 5.1K
11:46 42.18 42.18 42.18 42.18 2.5K
11:47 42.19 42.22 42.19 42.22 3.8K
11:48 42.22 42.22 42.22 42.22 1.2K
11:49 42.24 42.24 42.20 42.20 3.9K
11:50 42.20 42.20 42.20 42.20 1.0K
11:51 42.20 42.20 42.18 42.20 2.4K
11:52 42.18 42.19 42.17 42.19 6.5K
11:53 42.19 42.19 42.14 42.14 5.1K
11:55 42.14 42.17 42.14 42.17 4.2K
11:56 42.18 42.25 42.18 42.23 6.8K
11:57 42.21 42.22 42.20 42.22 1.3K
11:58 42.20 42.25 42.20 42.25 3.7K
11:59 42.23 42.24 42.23 42.24 0.7K
12:00 42.24 42.26 42.24 42.24 1.8K
12:01 42.26 42.28 42.26 42.28 2.0K
12:02 42.26 42.27 42.26 42.27 1.3K
12:03 42.26 42.38 42.26 42.38 12.6K
12:04 42.38 42.38 42.30 42.30 10.3K
12:05 42.30 42.38 42.29 42.38 3.3K
12:06 42.38 42.38 42.35 42.35 1.0K
12:07 42.34 42.34 42.34 42.34 1.2K
12:08 42.40 42.40 42.36 42.37 6.8K
12:09 42.38 42.38 42.38 42.38 2.2K
12:10 42.38 42.38 42.38 42.38 1.1K
12:11 42.39 42.40 42.38 42.40 4.4K
12:12 42.40 42.40 42.39 42.39 1.9K
12:13 42.39 42.40 42.39 42.40 9.0K
12:14 42.41 42.41 42.41 42.41 0.7K
12:15 42.41 42.53 42.41 42.53 26.6K
12:16 42.56 42.57 42.49 42.57 67.4K
12:17 42.57 42.57 42.52 42.52 2.1K
12:18 42.53 42.55 42.53 42.55 2.5K
12:19 42.54 42.54 42.54 42.54 0.4K
12:20 42.54 42.61 42.54 42.61 3.2K
12:21 42.60 42.60 42.60 42.60 1.9K
12:24 42.61 42.61 42.61 42.61 3.0K
12:25 42.62 42.63 42.62 42.62 1.4K
12:26 42.60 42.61 42.60 42.61 3.4K
12:27 42.65 42.65 42.60 42.64 20.3K
12:28 42.65 42.65 42.61 42.62 30.4K
12:29 42.65 42.65 42.61 42.61 3.7K
12:30 42.60 42.60 42.59 42.59 0.5K
12:31 42.59 42.59 42.56 42.56 15.2K
12:32 42.56 42.56 42.56 42.56 1.1K
12:33 42.59 42.59 42.57 42.57 7.5K
12:34 42.57 42.57 42.57 42.57 1.5K
12:35 42.57 42.57 42.57 42.57 2.3K
12:36 42.54 42.57 42.54 42.56 5.9K
12:37 42.56 42.56 42.56 42.56 0.6K
12:38 42.56 42.57 42.56 42.56 2.1K
12:39 42.56 42.56 42.55 42.55 4.7K
12:40 42.59 42.61 42.59 42.61 5.6K
12:41 42.62 42.62 42.62 42.62 0.4K
12:42 42.61 42.62 42.60 42.62 4.5K
12:43 42.62 42.62 42.62 42.62 4.2K
12:44 42.64 42.66 42.60 42.60 7.5K
12:45 42.59 42.61 42.59 42.61 0.5K
12:46 42.61 42.61 42.61 42.61 2.5K
12:47 42.61 42.61 42.61 42.61 8.3K
12:48 42.61 42.61 42.44 42.48 29.0K
12:49 42.49 42.52 42.49 42.52 2.8K
12:50 42.52 42.52 42.52 42.52 1.2K
12:51 42.55 42.55 42.54 42.55 2.5K
12:52 42.55 42.55 42.54 42.54 2.6K
12:53 42.54 42.54 42.51 42.52 8.8K
12:54 42.52 42.52 42.48 42.50 6.0K
12:55 42.50 42.51 42.49 42.51 5.0K
12:56 42.51 42.58 42.50 42.58 9.9K
12:57 42.58 42.58 42.58 42.58 1.5K
12:59 42.59 42.60 42.57 42.60 3.8K
13:00 42.62 42.62 42.62 42.62 1.2K
13:01 42.63 42.64 42.62 42.63 1.8K
13:02 42.63 42.64 42.59 42.59 4.6K
13:03 42.59 42.69 42.59 42.66 5.0K
13:05 42.69 42.69 42.67 42.67 0.8K
13:06 42.67 42.67 42.66 42.66 0.5K
13:07 42.62 42.66 42.62 42.65 3.7K
13:08 42.66 42.68 42.64 42.64 7.4K
13:09 42.65 42.67 42.65 42.67 2.9K
13:10 42.67 42.67 42.67 42.67 0.8K
13:11 42.65 42.65 42.65 42.65 1.9K
13:12 42.66 42.66 42.51 42.52 47.3K
13:13 42.53 42.57 42.53 42.57 20.2K
13:14 42.55 42.59 42.55 42.57 51.1K
13:15 42.57 42.57 42.54 42.54 4.7K
13:17 42.53 42.55 42.53 42.55 3.1K
13:18 42.55 42.58 42.55 42.58 2.7K
13:19 42.57 42.57 42.57 42.57 1.0K
13:20 42.62 42.66 42.62 42.64 58.6K
13:21 42.64 42.65 42.62 42.62 22.0K
13:22 42.62 42.62 42.60 42.61 6.3K
13:23 42.62 42.62 42.61 42.61 1.8K
13:24 42.61 42.61 42.61 42.61 2.7K
13:25 42.61 42.61 42.57 42.57 20.2K
13:26 42.57 42.57 42.55 42.57 1.6K
13:27 42.57 42.57 42.57 42.57 1.2K
13:28 42.59 42.59 42.59 42.59 50.9K
13:29 42.58 42.59 42.56 42.59 6.2K
13:30 42.59 42.63 42.59 42.61 4.2K
13:31 42.65 42.66 42.65 42.66 15.0K
13:32 42.65 42.66 42.61 42.61 2.7K
13:33 42.64 42.67 42.64 42.67 4.3K
13:34 42.67 42.70 42.65 42.67 2.7K
13:35 42.67 42.72 42.67 42.69 4.5K
13:36 42.68 42.74 42.68 42.74 3.4K
13:37 42.76 42.76 42.74 42.75 2.3K
13:38 42.73 42.75 42.73 42.75 0.9K
13:39 42.74 42.79 42.74 42.79 3.0K
13:40 42.78 42.79 42.77 42.79 3.9K
13:41 42.80 42.85 42.80 42.83 27.6K
13:42 42.85 43.03 42.85 43.00 22.9K
13:43 43.04 43.04 42.99 42.99 7.1K
13:44 42.97 43.04 42.97 43.04 9.0K
13:45 43.01 43.01 42.89 42.89 7.2K
13:46 42.94 42.94 42.94 42.94 2.3K
13:47 42.94 42.97 42.94 42.95 4.1K
13:48 42.95 42.95 42.93 42.93 0.9K
13:49 42.93 42.96 42.93 42.96 2.4K
13:50 42.99 43.04 42.99 43.04 3.4K
13:51 43.06 43.06 43.04 43.04 3.1K
13:52 42.96 43.02 42.96 42.97 1.5K
13:53 42.98 43.01 42.98 43.01 1.4K
13:54 43.01 43.01 42.99 43.00 1.5K
13:55 43.00 43.08 43.00 43.02 6.8K
13:56 43.02 43.02 43.02 43.02 0.2K
13:57 43.02 43.02 43.02 43.02 1.5K
13:58 43.01 43.03 43.00 43.00 7.3K
13:59 42.92 42.92 42.88 42.92 6.1K
14:00 42.91 42.95 42.91 42.95 3.4K
14:01 42.98 43.00 42.98 42.99 1.9K
14:02 42.98 42.98 42.98 42.98 1.6K
14:03 42.97 42.97 42.94 42.94 0.9K
14:04 42.96 42.96 42.96 42.96 0.9K
14:05 42.98 43.00 42.98 43.00 10.0K
14:06 43.00 43.05 43.00 43.03 9.4K
14:07 43.00 43.02 43.00 43.01 2.4K
14:08 43.01 43.01 42.99 43.00 0.6K
14:09 43.01 43.01 42.98 42.99 3.2K
14:10 43.01 43.05 43.00 43.05 3.9K
14:11 43.09 43.09 43.06 43.07 6.0K
14:12 43.10 43.13 43.10 43.13 3.3K
14:13 43.13 43.13 43.11 43.13 1.3K
14:14 43.16 43.19 43.16 43.18 6.0K
14:15 43.19 43.21 43.14 43.21 9.3K
14:16 43.22 43.22 43.16 43.16 6.1K
14:17 43.18 43.18 43.18 43.18 1.2K
14:18 43.17 43.18 43.11 43.12 4.9K
14:19 43.12 43.12 43.05 43.07 4.2K
14:20 43.07 43.24 43.07 43.24 34.3K
14:21 43.28 43.28 43.22 43.24 5.8K
14:22 43.22 43.25 43.21 43.25 5.5K
14:23 43.19 43.19 43.19 43.19 2.5K
14:24 43.19 43.19 43.16 43.18 7.3K
14:25 43.19 43.19 43.17 43.17 8.9K
14:26 43.17 43.17 43.14 43.14 3.3K
14:27 43.14 43.14 43.12 43.14 2.9K
14:28 43.16 43.18 43.16 43.18 4.3K
14:29 43.17 43.18 43.15 43.16 4.3K
14:30 43.16 43.16 43.14 43.15 1.9K
14:31 43.19 43.26 43.18 43.23 8.6K
14:32 43.23 43.24 43.20 43.20 3.2K
14:33 43.23 43.23 43.20 43.23 3.2K
14:34 43.22 43.22 43.15 43.15 3.8K
14:35 43.13 43.17 43.13 43.17 5.0K
14:36 43.16 43.19 43.16 43.18 3.9K
14:37 43.15 43.16 43.13 43.13 8.5K
14:38 43.08 43.13 43.08 43.13 5.9K
14:39 43.12 43.12 43.08 43.10 4.6K
14:40 43.09 43.11 43.09 43.10 12.8K
14:41 43.10 43.10 43.06 43.06 8.3K
14:42 43.07 43.11 43.07 43.11 4.7K
14:43 43.08 43.08 43.06 43.06 4.1K
14:44 43.09 43.09 43.05 43.05 5.9K
14:45 43.02 43.09 42.97 43.09 19.6K
14:46 43.09 43.10 43.08 43.10 4.9K
14:47 43.10 43.13 43.10 43.13 2.2K
14:48 43.13 43.13 43.01 43.01 16.4K
14:49 43.03 43.05 42.96 43.05 12.3K
14:50 43.00 43.05 42.86 42.87 37.0K
14:51 42.87 42.90 42.87 42.90 4.1K
14:52 42.90 42.90 42.87 42.90 3.6K
14:53 42.91 42.93 42.91 42.93 4.0K
14:54 42.93 42.95 42.91 42.93 4.0K
14:55 42.94 42.94 42.86 42.86 5.6K
14:56 42.88 42.88 42.83 42.86 4.5K
14:57 42.83 42.86 42.78 42.78 7.9K
14:58 42.79 42.81 42.79 42.81 2.8K
14:59 42.78 42.83 42.78 42.81 5.5K
15:00 42.81 42.87 42.79 42.85 5.4K
15:01 42.86 42.86 42.82 42.82 4.9K
15:02 42.79 42.82 42.76 42.82 4.4K
15:03 42.82 42.82 42.76 42.76 4.2K
15:04 42.77 42.79 42.76 42.79 3.2K
15:05 42.79 42.79 42.70 42.70 4.8K
15:06 42.67 42.73 42.67 42.73 6.6K
15:07 42.68 42.70 42.65 42.65 44.7K
15:08 42.68 42.70 42.64 42.66 11.7K
15:09 42.66 42.66 42.59 42.60 4.2K
15:10 42.62 42.63 42.59 42.61 6.2K
15:11 42.61 42.64 42.60 42.61 7.3K
15:12 42.62 42.62 42.59 42.59 2.0K
15:13 42.61 42.61 42.56 42.56 6.3K
15:14 42.58 42.58 42.50 42.50 33.3K
15:15 42.50 42.50 42.43 42.43 4.6K
15:16 42.38 42.38 42.33 42.36 11.8K
15:17 42.33 42.36 42.33 42.35 4.4K
15:18 42.36 42.36 42.25 42.31 11.7K
15:19 42.31 42.31 42.28 42.29 18.0K
15:20 42.29 42.37 42.28 42.37 12.1K
15:21 42.35 42.38 42.32 42.35 29.1K
15:22 42.34 42.39 42.34 42.37 11.8K
15:23 42.32 42.35 42.32 42.35 8.5K
15:24 42.33 42.41 42.33 42.39 10.1K
15:25 42.39 42.39 42.22 42.22 28.1K
15:26 42.21 42.23 42.12 42.12 14.2K
15:27 42.07 42.26 42.04 42.26 39.3K
15:28 42.27 42.27 42.21 42.23 5.5K
15:29 42.25 42.33 42.23 42.33 7.3K
15:30 42.33 42.39 42.30 42.39 10.2K
15:31 42.38 42.38 42.34 42.35 7.0K
15:32 42.36 42.50 42.36 42.43 10.4K
15:33 42.43 42.45 42.42 42.45 7.6K
15:34 42.44 42.45 42.43 42.43 2.6K
15:35 42.43 42.55 42.43 42.55 17.6K
15:36 42.55 42.56 42.48 42.48 9.7K
15:37 42.47 42.48 42.42 42.45 7.7K
15:38 42.44 42.50 42.44 42.48 10.3K
15:39 42.46 42.48 42.46 42.46 3.0K
15:40 42.46 42.48 42.46 42.47 7.5K
15:41 42.46 42.52 42.45 42.52 9.3K
15:42 42.54 42.54 42.51 42.51 9.2K
15:43 42.49 42.55 42.49 42.55 5.9K
15:44 42.57 42.60 42.56 42.60 7.8K
15:45 42.60 42.60 42.52 42.56 18.0K
15:46 42.55 42.55 42.53 42.54 4.3K
15:47 42.56 42.65 42.56 42.65 15.9K
15:48 42.65 42.67 42.64 42.64 12.8K
15:49 42.64 42.65 42.64 42.65 12.2K
15:50 42.66 42.76 42.66 42.74 18.5K
15:51 42.72 42.81 42.70 42.81 9.8K
15:52 42.78 42.80 42.77 42.78 12.4K
15:53 42.79 42.79 42.68 42.68 28.7K
15:54 42.69 42.69 42.67 42.69 10.1K
15:55 42.68 42.68 42.65 42.67 23.4K
15:56 42.66 42.72 42.66 42.71 41.8K
15:57 42.71 42.73 42.70 42.71 39.8K
15:58 42.70 42.72 42.70 42.72 50.7K
15:59 42.72 42.72 42.64 42.68 460.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available