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 43.33 43.33 43.33 43.33 10.0K
09:31 43.30 43.30 43.30 43.30 0.9K
09:32 43.30 43.30 43.30 43.30 0.6K
09:34 43.30 43.30 43.30 43.30 0.6K
09:35 43.11 43.30 43.11 43.30 2.9K
09:38 43.25 43.25 43.25 43.25 1.1K
09:40 43.28 43.28 43.27 43.27 0.5K
09:41 43.27 43.27 43.12 43.13 0.4K
09:42 43.25 43.25 42.93 42.93 3.7K
09:43 43.02 43.02 43.02 43.02 2.7K
09:44 42.95 42.97 42.95 42.96 1.5K
09:45 42.97 43.06 42.97 43.06 4.2K
09:47 43.02 43.05 43.02 43.04 2.0K
09:48 43.04 43.04 42.92 42.92 5.3K
09:49 42.97 42.97 42.97 42.97 3.3K
09:50 42.87 42.87 42.87 42.87 1.1K
09:51 42.90 42.92 42.90 42.92 2.5K
09:52 42.91 42.91 42.91 42.91 0.7K
09:53 42.84 42.90 42.84 42.90 6.3K
09:54 42.84 42.84 42.76 42.76 2.9K
09:55 42.81 42.86 42.81 42.83 4.1K
09:56 42.83 42.87 42.83 42.87 1.1K
09:57 42.91 42.91 42.91 42.91 2.7K
09:58 42.88 42.91 42.88 42.91 1.2K
09:59 42.88 42.92 42.88 42.92 1.9K
10:00 42.92 42.92 42.86 42.86 2.1K
10:01 42.84 42.84 42.74 42.74 4.1K
10:02 42.69 42.69 42.69 42.69 1.8K
10:03 42.71 42.71 42.71 42.71 1.6K
10:04 42.71 42.71 42.66 42.66 3.4K
10:05 42.70 42.70 42.61 42.64 4.4K
10:06 42.63 42.68 42.63 42.68 7.1K
10:07 42.67 42.67 42.63 42.63 0.5K
10:08 42.65 42.69 42.65 42.69 7.7K
10:09 42.69 42.70 42.69 42.70 2.7K
10:10 42.67 42.67 42.65 42.65 2.6K
10:11 42.65 42.71 42.65 42.70 3.6K
10:12 42.72 42.72 42.72 42.72 1.0K
10:13 42.71 42.71 42.71 42.71 2.9K
10:14 42.74 42.77 42.71 42.74 2.4K
10:15 42.78 42.78 42.76 42.76 3.8K
10:16 42.75 42.83 42.75 42.78 14.2K
10:17 42.75 42.75 42.70 42.74 10.3K
10:18 42.73 42.73 42.73 42.73 3.8K
10:19 42.74 42.74 42.74 42.74 1.0K
10:20 42.73 42.73 42.71 42.73 4.4K
10:21 42.70 42.70 42.56 42.56 10.4K
10:22 42.59 42.59 42.55 42.57 7.3K
10:23 42.60 42.62 42.59 42.60 6.0K
10:24 42.53 42.54 42.53 42.54 1.2K
10:25 42.56 42.56 42.56 42.56 3.7K
10:26 42.56 42.75 42.56 42.70 11.1K
10:27 42.65 42.70 42.63 42.63 5.5K
10:28 42.63 42.63 42.63 42.63 1.1K
10:29 42.65 42.70 42.63 42.65 5.2K
10:30 42.67 42.72 42.67 42.72 9.3K
10:31 42.74 42.79 42.73 42.79 2.2K
10:32 42.78 42.79 42.69 42.69 17.4K
10:33 42.71 42.81 42.71 42.78 22.4K
10:34 42.79 42.86 42.79 42.86 83.7K
10:35 42.86 42.86 42.76 42.76 7.7K
10:36 42.71 42.78 42.71 42.78 49.9K
10:37 42.77 42.82 42.77 42.79 16.0K
10:38 42.80 42.80 42.75 42.75 6.0K
10:39 42.75 42.75 42.64 42.64 8.3K
10:40 42.66 42.66 42.65 42.65 1.6K
10:41 42.65 42.65 42.62 42.64 5.2K
10:42 42.63 42.66 42.63 42.66 3.4K
10:43 42.68 42.74 42.68 42.74 9.8K
10:44 42.72 42.73 42.68 42.73 5.3K
10:45 42.75 42.80 42.75 42.80 3.4K
10:46 42.81 42.85 42.81 42.85 3.2K
10:47 42.91 42.92 42.89 42.89 2.0K
10:48 42.86 42.86 42.69 42.69 4.3K
10:49 42.69 42.74 42.69 42.74 2.7K
10:50 42.80 42.80 42.74 42.74 4.0K
10:51 42.76 42.76 42.72 42.72 6.4K
10:52 42.76 42.83 42.76 42.82 2.3K
10:53 42.82 42.82 42.82 42.82 1.4K
10:54 42.80 42.81 42.79 42.81 2.0K
10:55 42.78 42.81 42.77 42.81 4.3K
10:56 42.78 42.78 42.78 42.78 0.8K
10:57 42.75 42.75 42.75 42.75 1.0K
10:58 42.76 42.76 42.76 42.76 2.5K
11:00 42.77 42.83 42.77 42.83 3.5K
11:01 42.84 42.84 42.82 42.82 1.8K
11:02 42.82 42.82 42.82 42.82 4.5K
11:03 42.77 42.77 42.73 42.73 2.7K
11:04 42.69 42.69 42.69 42.69 1.5K
11:05 42.71 42.72 42.71 42.72 2.5K
11:06 42.77 42.81 42.77 42.80 3.6K
11:07 42.83 42.83 42.80 42.80 4.0K
11:08 42.81 42.81 42.81 42.81 0.4K
11:09 42.84 42.84 42.84 42.84 1.8K
11:10 42.84 42.84 42.82 42.84 2.3K
11:11 42.82 42.88 42.82 42.88 3.7K
11:12 42.85 42.87 42.85 42.85 8.3K
11:14 42.86 42.87 42.82 42.85 12.9K
11:15 42.85 42.85 42.77 42.79 8.5K
11:16 42.78 42.78 42.73 42.73 1.3K
11:17 42.76 42.76 42.76 42.76 2.1K
11:18 42.75 42.75 42.75 42.75 4.1K
11:21 42.65 42.65 42.63 42.63 3.8K
11:22 42.63 42.63 42.63 42.63 2.5K
11:24 42.58 42.58 42.58 42.58 2.8K
11:25 42.48 42.56 42.48 42.55 8.7K
11:26 42.55 42.55 42.48 42.48 5.5K
11:27 42.48 42.49 42.48 42.49 1.3K
11:28 42.50 42.51 42.50 42.51 4.0K
11:29 42.52 42.52 42.52 42.52 2.4K
11:30 42.54 42.54 42.54 42.54 1.9K
11:31 42.59 42.59 42.59 42.59 3.7K
11:32 42.55 42.57 42.55 42.57 5.1K
11:33 42.57 42.57 42.49 42.49 10.9K
11:34 42.45 42.45 42.39 42.39 4.6K
11:36 42.36 42.38 42.36 42.38 1.6K
11:37 42.37 42.40 42.37 42.40 8.7K
11:38 42.43 42.43 42.38 42.38 2.7K
11:39 42.39 42.40 42.36 42.36 4.7K
11:40 42.37 42.37 42.37 42.37 1.7K
11:41 42.37 42.39 42.37 42.39 3.2K
11:42 42.41 42.45 42.41 42.43 6.7K
11:43 42.42 42.43 42.42 42.43 5.2K
11:44 42.43 42.43 42.42 42.43 1.8K
11:45 42.42 42.45 42.41 42.44 24.7K
11:46 42.45 42.46 42.25 42.25 53.4K
11:47 42.24 42.27 42.18 42.18 43.5K
11:48 42.20 42.22 41.91 41.95 116.9K
11:49 41.98 42.00 41.95 42.00 54.4K
11:50 42.00 42.00 41.96 41.98 93.2K
11:51 41.98 42.14 41.98 42.14 17.5K
11:52 42.15 42.25 42.15 42.25 23.7K
11:53 42.25 42.28 42.25 42.25 6.9K
11:54 42.25 42.28 42.24 42.26 3.1K
11:55 42.25 42.30 42.25 42.30 9.2K
11:56 42.29 42.29 42.07 42.13 140.1K
11:57 42.15 42.15 42.11 42.11 4.7K
11:58 42.12 42.13 42.09 42.09 8.0K
11:59 42.09 42.09 42.06 42.09 2.4K
12:00 42.10 42.10 42.03 42.07 15.5K
12:01 42.07 42.12 42.07 42.12 5.7K
12:02 42.14 42.20 42.14 42.20 3.8K
12:03 42.19 42.22 42.19 42.22 4.6K
12:04 42.22 42.22 42.16 42.17 8.3K
12:05 42.17 42.19 42.17 42.19 1.0K
12:06 42.19 42.25 42.19 42.25 5.2K
12:07 42.24 42.25 42.23 42.23 5.3K
12:08 42.24 42.24 42.23 42.23 1.2K
12:09 42.24 42.37 42.24 42.37 8.7K
12:10 42.39 42.39 42.35 42.35 5.8K
12:11 42.30 42.32 42.29 42.32 4.1K
12:12 42.32 42.35 42.32 42.34 3.4K
12:13 42.34 42.35 42.34 42.34 1.2K
12:14 42.34 42.35 42.34 42.34 4.4K
12:15 42.35 42.36 42.35 42.35 2.9K
12:16 42.32 42.32 42.32 42.32 0.8K
12:17 42.33 42.36 42.33 42.36 2.8K
12:18 42.37 42.37 42.36 42.37 2.5K
12:19 42.37 42.37 42.35 42.35 3.7K
12:20 42.36 42.38 42.35 42.35 5.4K
12:21 42.33 42.33 42.32 42.33 2.0K
12:22 42.34 42.36 42.34 42.36 1.5K
12:23 42.36 42.36 42.36 42.36 2.7K
12:24 42.36 42.36 42.29 42.32 4.0K
12:25 42.28 42.34 42.27 42.34 4.8K
12:26 42.33 42.33 42.32 42.32 2.0K
12:27 42.33 42.33 42.33 42.33 2.6K
12:28 42.35 42.35 42.35 42.35 1.7K
12:29 42.34 42.34 42.33 42.33 0.7K
12:30 42.32 42.33 42.30 42.30 4.1K
12:31 42.31 42.31 42.31 42.31 1.4K
12:32 42.31 42.32 42.31 42.32 0.2K
12:33 42.33 42.34 42.33 42.34 3.2K
12:34 42.34 42.34 42.33 42.34 3.0K
12:35 42.34 42.34 42.34 42.34 1.1K
12:36 42.35 42.35 42.32 42.33 2.2K
12:37 42.33 42.33 42.33 42.33 1.8K
12:39 42.33 42.33 42.31 42.31 3.6K
12:40 42.27 42.27 42.27 42.27 2.9K
12:41 42.23 42.25 42.23 42.25 2.8K
12:42 42.24 42.25 42.19 42.19 3.1K
12:43 42.22 42.22 42.22 42.22 1.9K
12:44 42.24 42.24 42.24 42.24 0.8K
12:45 42.24 42.27 42.24 42.27 2.5K
12:46 42.28 42.29 42.28 42.29 2.1K
12:47 42.29 42.29 42.23 42.23 4.7K
12:48 42.23 42.23 42.23 42.23 0.6K
12:49 42.22 42.22 42.18 42.18 3.0K
12:50 42.22 42.22 42.18 42.18 1.0K
12:51 42.19 42.21 42.19 42.21 1.7K
12:52 42.21 42.21 42.20 42.20 2.9K
12:53 42.18 42.18 42.18 42.18 1.1K
12:54 42.16 42.16 42.11 42.12 5.5K
12:55 42.12 42.12 42.12 42.12 2.3K
12:56 42.07 42.08 42.06 42.08 2.2K
12:57 42.08 42.08 42.06 42.06 2.1K
12:58 42.04 42.04 42.04 42.04 1.9K
12:59 42.04 42.05 42.04 42.05 4.4K
13:00 42.04 42.04 42.01 42.01 5.2K
13:01 42.00 42.00 42.00 42.00 1.1K
13:02 41.98 41.98 41.98 41.98 2.7K
13:03 41.92 41.92 41.92 41.92 2.4K
13:04 41.95 41.95 41.95 41.95 0.5K
13:05 41.98 41.98 41.95 41.95 1.1K
13:06 41.94 41.94 41.94 41.94 0.1K
13:07 41.94 41.96 41.94 41.96 1.2K
13:08 41.94 41.96 41.94 41.96 18.7K
13:09 42.00 42.00 42.00 42.00 3.3K
13:10 42.01 42.05 42.01 42.05 1.6K
13:11 42.04 42.08 42.04 42.08 9.9K
13:12 42.06 42.07 42.06 42.06 5.1K
13:13 42.02 42.02 41.99 41.99 4.1K
13:14 41.98 41.98 41.96 41.96 1.2K
13:15 41.96 41.98 41.96 41.98 1.7K
13:16 42.00 42.00 41.99 41.99 3.9K
13:17 42.00 42.00 41.99 41.99 0.7K
13:18 41.99 42.00 41.99 42.00 2.0K
13:19 41.99 41.99 41.99 41.99 1.6K
13:20 41.96 41.97 41.96 41.97 1.3K
13:21 41.97 41.97 41.97 41.97 0.7K
13:22 42.00 42.03 42.00 42.03 4.2K
13:23 42.03 42.08 42.03 42.08 2.9K
13:24 42.09 42.09 42.09 42.09 0.5K
13:25 42.08 42.08 42.04 42.04 2.8K
13:26 42.05 42.05 42.05 42.05 1.2K
13:28 42.05 42.05 42.05 42.05 1.7K
13:29 42.12 42.14 42.12 42.14 4.8K
13:31 42.17 42.17 42.17 42.17 1.6K
13:32 42.16 42.17 42.14 42.14 2.0K
13:34 42.15 42.15 42.06 42.06 2.6K
13:35 42.08 42.08 42.08 42.08 1.9K
13:37 42.05 42.05 42.05 42.05 0.5K
13:38 42.06 42.06 42.06 42.06 0.4K
13:39 42.08 42.08 42.08 42.08 1.3K
13:40 42.09 42.09 42.09 42.09 2.0K
13:41 42.11 42.11 42.11 42.11 1.0K
13:42 42.10 42.13 42.10 42.12 3.3K
13:43 42.11 42.11 42.11 42.11 0.5K
13:44 42.12 42.12 42.09 42.09 5.4K
13:46 42.04 42.04 42.04 42.04 0.3K
13:47 42.05 42.06 42.05 42.06 2.4K
13:48 42.09 42.09 42.08 42.08 0.2K
13:49 42.09 42.09 42.09 42.09 1.4K
13:50 42.11 42.11 42.11 42.11 1.6K
13:51 42.09 42.09 42.09 42.09 1.3K
13:53 42.10 42.12 42.10 42.12 6.5K
13:54 42.12 42.12 42.10 42.10 3.5K
13:55 42.09 42.09 42.08 42.08 2.2K
13:56 42.07 42.09 42.07 42.09 2.5K
13:57 42.11 42.12 42.10 42.10 1.9K
13:58 42.12 42.12 42.12 42.12 2.0K
13:59 42.12 42.12 42.10 42.10 2.7K
14:00 42.11 42.11 42.10 42.10 0.9K
14:01 42.11 42.11 42.10 42.10 0.8K
14:02 42.09 42.09 42.08 42.08 3.5K
14:04 42.07 42.07 42.07 42.07 1.3K
14:05 42.05 42.05 42.05 42.05 1.0K
14:07 42.04 42.04 42.02 42.02 2.3K
14:08 42.01 42.03 42.01 42.03 4.4K
14:09 42.04 42.04 41.99 41.99 5.9K
14:10 41.99 42.02 41.99 42.02 1.8K
14:11 42.04 42.07 42.04 42.07 1.8K
14:12 42.07 42.07 42.07 42.07 2.6K
14:13 42.06 42.06 42.06 42.06 0.2K
14:14 42.05 42.06 42.05 42.06 2.6K
14:15 42.05 42.05 42.05 42.05 0.6K
14:16 42.07 42.07 42.06 42.07 3.4K
14:18 42.10 42.10 42.10 42.10 1.5K
14:19 42.10 42.10 42.08 42.08 1.3K
14:20 42.09 42.09 42.09 42.09 0.9K
14:21 42.07 42.07 42.07 42.07 3.9K
14:22 42.08 42.08 42.08 42.08 0.8K
14:24 42.11 42.11 42.10 42.10 3.4K
14:26 42.07 42.07 42.07 42.07 1.1K
14:27 42.09 42.10 42.09 42.10 2.0K
14:28 42.11 42.11 42.11 42.11 0.9K
14:29 42.12 42.12 42.12 42.12 1.3K
14:30 42.15 42.15 42.15 42.15 1.4K
14:31 42.15 42.15 42.15 42.15 0.7K
14:32 42.16 42.20 42.16 42.20 3.5K
14:33 42.20 42.22 42.20 42.21 2.1K
14:34 42.21 42.21 42.18 42.18 2.8K
14:35 42.17 42.17 42.17 42.17 1.3K
14:36 42.18 42.19 42.18 42.19 1.4K
14:38 42.19 42.19 42.19 42.19 1.6K
14:39 42.20 42.20 42.20 42.20 0.8K
14:40 42.20 42.20 42.20 42.20 1.2K
14:41 42.20 42.22 42.20 42.22 2.0K
14:42 42.22 42.23 42.22 42.23 1.1K
14:43 42.23 42.24 42.23 42.24 1.8K
14:44 42.25 42.26 42.25 42.26 1.4K
14:45 42.26 42.26 42.21 42.21 7.0K
14:46 42.21 42.21 42.21 42.21 0.3K
14:47 42.22 42.22 42.22 42.22 3.6K
14:50 42.18 42.18 42.18 42.18 5.7K
14:51 42.13 42.13 42.13 42.13 0.3K
14:52 42.15 42.15 42.15 42.15 3.1K
14:53 42.14 42.14 42.13 42.13 1.4K
14:54 42.15 42.15 42.12 42.12 1.6K
14:55 42.13 42.14 42.13 42.14 1.8K
14:56 42.14 42.14 42.14 42.14 1.5K
14:57 42.12 42.14 42.12 42.14 2.6K
14:58 42.13 42.14 42.13 42.14 1.7K
14:59 42.14 42.14 42.12 42.12 2.5K
15:00 42.14 42.14 42.14 42.14 3.0K
15:02 42.12 42.18 42.12 42.18 5.9K
15:03 42.19 42.20 42.19 42.20 3.0K
15:04 42.21 42.21 42.20 42.20 2.4K
15:05 42.20 42.25 42.20 42.25 3.4K
15:06 42.23 42.24 42.22 42.22 3.7K
15:07 42.25 42.25 42.25 42.25 2.6K
15:08 42.31 42.31 42.29 42.29 2.6K
15:09 42.28 42.28 42.25 42.25 4.4K
15:10 42.25 42.25 42.25 42.25 1.8K
15:11 42.24 42.26 42.24 42.26 2.2K
15:12 42.27 42.27 42.26 42.26 3.0K
15:13 42.27 42.28 42.27 42.28 2.4K
15:14 42.28 42.29 42.28 42.29 3.6K
15:15 42.30 42.30 42.30 42.30 3.5K
15:16 42.31 42.31 42.31 42.31 3.4K
15:18 42.32 42.34 42.32 42.33 9.5K
15:19 42.35 42.37 42.35 42.37 4.6K
15:20 42.34 42.34 42.32 42.32 2.4K
15:21 42.32 42.35 42.32 42.35 7.5K
15:22 42.35 42.36 42.35 42.36 8.3K
15:23 42.39 42.41 42.39 42.41 1.0K
15:24 42.44 42.44 42.41 42.42 5.2K
15:25 42.41 42.41 42.38 42.38 4.5K
15:26 42.38 42.39 42.38 42.39 3.6K
15:27 42.38 42.39 42.38 42.39 2.8K
15:29 42.39 42.39 42.35 42.35 5.2K
15:30 42.37 42.37 42.34 42.37 12.1K
15:31 42.37 42.38 42.29 42.29 6.9K
15:32 42.29 42.30 42.24 42.24 5.5K
15:33 42.25 42.28 42.25 42.28 4.4K
15:34 42.29 42.30 42.29 42.30 6.5K
15:35 42.31 42.32 42.31 42.32 3.4K
15:36 42.32 42.32 42.29 42.29 6.5K
15:37 42.29 42.31 42.28 42.31 5.3K
15:38 42.31 42.31 42.31 42.31 1.6K
15:39 42.32 42.32 42.28 42.30 8.1K
15:40 42.33 42.33 42.32 42.33 3.2K
15:41 42.33 42.34 42.33 42.34 5.8K
15:42 42.33 42.34 42.33 42.34 2.5K
15:43 42.34 42.36 42.33 42.33 6.7K
15:44 42.33 42.33 42.32 42.33 5.8K
15:45 42.33 42.38 42.33 42.36 15.0K
15:46 42.37 42.41 42.37 42.41 9.2K
15:47 42.42 42.44 42.42 42.44 8.9K
15:48 42.44 42.46 42.44 42.46 8.7K
15:49 42.45 42.50 42.45 42.45 11.7K
15:50 42.49 42.51 42.46 42.46 12.4K
15:51 42.48 42.49 42.48 42.49 18.5K
15:52 42.49 42.51 42.46 42.51 14.5K
15:53 42.52 42.52 42.49 42.50 11.4K
15:54 42.51 42.54 42.51 42.53 13.0K
15:55 42.52 42.52 42.49 42.50 26.5K
15:56 42.52 42.53 42.48 42.50 26.4K
15:57 42.52 42.53 42.50 42.51 61.0K
15:58 42.48 42.50 42.42 42.50 60.4K
15:59 42.50 42.52 42.41 42.52 294.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available