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 42.94 42.94 42.86 42.86 16.0K
09:32 42.87 42.87 42.87 42.87 0.2K
09:33 42.87 43.08 42.87 43.00 4.2K
09:34 43.16 43.20 43.04 43.20 1.2K
09:35 43.01 43.01 43.00 43.00 5.9K
09:36 42.97 42.97 42.97 42.97 1.3K
09:37 42.95 43.06 42.95 43.05 3.9K
09:40 43.08 43.10 43.08 43.10 0.9K
09:41 43.10 43.10 43.10 43.10 0.9K
09:42 43.06 43.06 43.06 43.06 0.4K
09:43 43.13 43.13 43.07 43.07 2.2K
09:44 43.07 43.07 43.07 43.07 3.1K
09:45 43.05 43.05 43.05 43.05 0.2K
09:46 43.13 43.16 43.10 43.16 1.0K
09:47 43.15 43.21 43.15 43.21 0.4K
09:48 43.25 43.25 43.24 43.24 1.7K
09:49 43.28 43.28 43.23 43.23 5.7K
09:50 43.27 43.27 43.24 43.24 0.6K
09:51 43.24 43.24 43.19 43.19 9.9K
09:52 43.19 43.19 43.19 43.19 1.8K
09:53 43.20 43.25 43.19 43.25 5.1K
09:54 43.24 43.26 43.24 43.24 2.9K
09:55 43.24 43.30 43.24 43.30 5.7K
09:56 43.33 43.39 43.32 43.38 13.4K
09:57 43.34 43.38 43.32 43.32 13.0K
09:58 43.32 43.32 43.32 43.32 0.8K
09:59 43.28 43.28 43.26 43.26 3.3K
10:00 43.25 43.29 43.25 43.29 2.9K
10:01 43.25 43.28 43.25 43.28 1.3K
10:02 43.32 43.32 43.26 43.29 3.0K
10:03 43.26 43.26 43.22 43.22 3.2K
10:04 43.26 43.28 43.26 43.28 2.9K
10:05 43.28 43.30 43.28 43.30 1.4K
10:06 43.26 43.26 43.26 43.26 0.5K
10:07 43.26 43.26 43.15 43.15 13.0K
10:08 43.09 43.09 43.09 43.09 2.2K
10:09 43.13 43.13 43.10 43.10 4.8K
10:10 43.11 43.11 43.06 43.06 5.4K
10:11 43.01 43.01 43.01 43.01 4.3K
10:12 42.95 43.01 42.95 43.01 1.4K
10:13 43.05 43.05 43.01 43.05 0.8K
10:14 43.08 43.11 43.08 43.11 1.6K
10:16 43.12 43.12 43.12 43.12 6.6K
10:17 43.13 43.13 43.13 43.13 1.3K
10:18 43.19 43.19 43.19 43.19 0.3K
10:19 43.18 43.19 43.16 43.19 3.1K
10:20 43.19 43.19 43.17 43.19 14.2K
10:21 43.19 43.20 43.19 43.19 3.3K
10:22 43.25 43.25 43.24 43.24 5.5K
10:23 43.24 43.24 43.24 43.24 2.0K
10:25 43.24 43.27 43.24 43.27 0.3K
10:26 43.29 43.29 43.27 43.29 3.0K
10:27 43.28 43.28 43.28 43.28 0.6K
10:28 43.29 43.30 43.29 43.30 0.8K
10:29 43.27 43.32 43.27 43.32 2.7K
10:30 43.32 43.32 43.29 43.29 3.0K
10:32 43.27 43.28 43.27 43.28 1.9K
10:33 43.29 43.29 43.29 43.29 0.7K
10:34 43.29 43.32 43.29 43.32 1.8K
10:35 43.36 43.36 43.36 43.36 0.5K
10:36 43.35 43.35 43.33 43.33 1.3K
10:37 43.32 43.32 43.32 43.32 1.7K
10:38 43.28 43.28 43.26 43.26 2.0K
10:39 43.31 43.33 43.31 43.33 2.8K
10:40 43.33 43.37 43.33 43.33 3.3K
10:41 43.33 43.36 43.32 43.32 3.9K
10:42 43.32 43.32 43.32 43.32 0.5K
10:43 43.39 43.39 43.34 43.34 5.5K
10:44 43.34 43.34 43.34 43.34 0.6K
10:45 43.35 43.38 43.35 43.38 1.6K
10:46 43.40 43.40 43.38 43.38 1.3K
10:47 43.39 43.39 43.29 43.29 11.0K
10:48 43.32 43.32 43.32 43.32 0.1K
10:49 43.32 43.32 43.32 43.32 0.5K
10:50 43.30 43.33 43.30 43.32 4.1K
10:51 43.26 43.28 43.26 43.28 3.9K
10:52 43.32 43.32 43.30 43.30 1.4K
10:53 43.32 43.35 43.32 43.34 2.6K
10:55 43.37 43.37 43.36 43.36 1.0K
10:56 43.37 43.37 43.35 43.35 3.7K
10:57 43.39 43.39 43.38 43.38 3.8K
10:58 43.38 43.38 43.38 43.38 0.3K
10:59 43.34 43.34 43.34 43.34 1.1K
11:00 43.34 43.34 43.34 43.34 0.5K
11:01 43.38 43.38 43.38 43.38 2.6K
11:02 43.39 43.39 43.39 43.39 1.0K
11:03 43.37 43.39 43.37 43.39 1.9K
11:04 43.37 43.37 43.37 43.37 0.2K
11:05 43.31 43.31 43.31 43.31 2.6K
11:06 43.30 43.30 43.30 43.30 0.3K
11:09 43.29 43.32 43.27 43.27 3.4K
11:11 43.23 43.23 43.22 43.22 2.7K
11:12 43.22 43.27 43.22 43.27 2.0K
11:13 43.29 43.29 43.29 43.29 2.2K
11:14 43.29 43.29 43.29 43.29 1.4K
11:15 43.31 43.31 43.30 43.30 2.7K
11:17 43.25 43.25 43.25 43.25 3.1K
11:20 43.17 43.17 43.17 43.17 3.0K
11:28 43.20 43.20 43.20 43.20 0.9K
11:29 43.23 43.23 43.23 43.23 0.4K
11:30 43.24 43.24 43.24 43.24 0.5K
11:31 43.23 43.23 43.23 43.23 1.0K
11:32 43.23 43.23 43.23 43.23 0.5K
11:33 43.27 43.27 43.27 43.27 1.0K
11:34 43.27 43.27 43.27 43.27 1.3K
11:35 43.28 43.28 43.28 43.28 2.7K
11:37 43.27 43.27 43.27 43.27 0.5K
11:39 43.25 43.26 43.25 43.26 1.2K
11:40 43.25 43.25 43.25 43.25 1.4K
11:41 43.23 43.23 43.23 43.23 0.3K
11:42 43.22 43.22 43.21 43.21 2.1K
11:44 43.24 43.24 43.23 43.24 2.0K
11:45 43.24 43.25 43.24 43.25 2.4K
11:47 43.24 43.24 43.24 43.24 1.8K
11:48 43.26 43.26 43.26 43.26 1.0K
11:49 43.29 43.29 43.29 43.29 1.5K
11:52 43.29 43.29 43.29 43.29 0.2K
11:53 43.29 43.29 43.29 43.29 0.7K
11:54 43.29 43.37 43.29 43.37 13.6K
11:55 43.39 43.39 43.39 43.39 2.0K
11:56 43.39 43.39 43.37 43.38 2.3K
11:57 43.37 43.39 43.37 43.39 4.3K
11:58 43.39 43.42 43.39 43.42 11.8K
11:59 43.40 43.40 43.40 43.40 1.1K
12:00 43.36 43.36 43.36 43.36 1.0K
12:01 43.36 43.36 43.36 43.36 2.4K
12:04 43.30 43.32 43.30 43.32 1.3K
12:05 43.32 43.32 43.32 43.32 2.4K
12:06 43.32 43.32 43.32 43.32 1.7K
12:10 43.35 43.35 43.35 43.35 0.8K
12:11 43.33 43.36 43.33 43.36 2.6K
12:13 43.34 43.34 43.34 43.34 0.5K
12:14 43.32 43.32 43.32 43.32 1.9K
12:17 43.32 43.32 43.32 43.32 0.3K
12:18 43.32 43.32 43.32 43.32 0.4K
12:19 43.33 43.33 43.33 43.33 1.3K
12:20 43.32 43.32 43.32 43.32 2.8K
12:22 43.31 43.31 43.31 43.31 0.7K
12:23 43.29 43.29 43.28 43.28 3.5K
12:24 43.25 43.25 43.25 43.25 0.4K
12:25 43.26 43.26 43.26 43.26 1.9K
12:26 43.26 43.27 43.25 43.27 10.7K
12:27 43.28 43.29 43.27 43.27 12.0K
12:28 43.28 43.28 43.28 43.28 1.7K
12:29 43.26 43.26 43.26 43.26 0.4K
12:31 43.29 43.29 43.25 43.25 4.6K
12:32 43.25 43.25 43.25 43.25 0.3K
12:33 43.25 43.25 43.25 43.25 0.8K
12:34 43.27 43.27 43.27 43.27 0.2K
12:35 43.26 43.28 43.26 43.28 1.6K
12:37 43.28 43.28 43.17 43.17 5.5K
12:39 43.17 43.20 43.17 43.20 1.1K
12:40 43.22 43.22 43.21 43.22 4.6K
12:41 43.22 43.22 43.22 43.22 2.3K
12:42 43.21 43.21 43.20 43.20 3.2K
12:43 43.20 43.20 43.20 43.20 0.9K
12:45 43.21 43.21 43.21 43.21 1.2K
12:47 43.22 43.22 43.22 43.22 0.2K
12:48 43.24 43.24 43.23 43.23 1.2K
12:49 43.23 43.23 43.23 43.23 2.6K
12:52 43.24 43.24 43.23 43.23 2.7K
12:53 43.22 43.22 43.22 43.22 1.2K
12:54 43.21 43.21 43.21 43.21 0.8K
12:56 43.22 43.22 43.22 43.22 0.5K
12:57 43.20 43.20 43.20 43.20 0.8K
12:58 43.20 43.20 43.20 43.20 0.4K
12:59 43.18 43.18 43.18 43.18 2.6K
13:01 43.18 43.18 43.16 43.16 1.4K
13:02 43.17 43.17 43.17 43.17 0.7K
13:05 43.14 43.14 43.13 43.13 0.9K
13:07 43.14 43.14 43.13 43.13 3.3K
13:09 43.11 43.11 43.11 43.11 1.1K
13:11 43.11 43.11 43.11 43.11 0.9K
13:12 43.08 43.08 43.06 43.06 0.4K
13:13 43.09 43.09 43.09 43.09 2.7K
13:14 43.08 43.08 43.08 43.08 1.3K
13:15 43.11 43.11 43.11 43.11 1.1K
13:16 43.10 43.10 43.08 43.10 3.4K
13:17 43.10 43.11 43.10 43.11 5.4K
13:18 43.10 43.10 43.08 43.09 6.4K
13:19 43.09 43.09 43.09 43.09 1.3K
13:20 43.09 43.09 43.09 43.09 3.3K
13:21 43.10 43.10 43.10 43.10 0.4K
13:22 43.11 43.11 43.05 43.05 6.8K
13:24 43.05 43.05 43.03 43.03 1.2K
13:25 43.09 43.12 43.09 43.10 5.2K
13:26 43.09 43.10 43.07 43.08 1.8K
13:28 43.09 43.09 43.09 43.09 0.6K
13:29 43.08 43.08 43.08 43.08 2.9K
13:30 43.11 43.14 43.11 43.14 1.5K
13:31 43.14 43.17 43.14 43.17 2.2K
13:32 43.17 43.17 43.17 43.17 0.8K
13:33 43.17 43.17 43.17 43.17 0.2K
13:34 43.17 43.17 43.15 43.15 2.0K
13:35 43.14 43.14 43.14 43.14 1.7K
13:38 43.10 43.10 43.10 43.10 0.6K
13:39 43.11 43.12 43.11 43.12 2.4K
13:40 43.15 43.15 43.15 43.15 1.0K
13:41 43.16 43.16 43.15 43.15 4.9K
13:42 43.15 43.16 43.13 43.16 4.8K
13:43 43.14 43.14 43.14 43.14 0.8K
13:44 43.15 43.15 43.15 43.15 0.4K
13:45 43.15 43.15 43.15 43.15 0.3K
13:46 43.15 43.15 43.15 43.15 0.7K
13:47 43.13 43.13 43.13 43.13 1.0K
13:49 43.13 43.13 43.13 43.13 1.4K
13:50 43.10 43.10 43.10 43.10 0.4K
13:51 43.11 43.11 43.11 43.11 1.0K
13:52 43.10 43.10 43.10 43.10 2.2K
13:53 43.11 43.11 43.11 43.11 0.6K
13:54 43.13 43.13 43.13 43.13 0.4K
13:55 43.10 43.10 43.10 43.10 1.5K
13:56 43.10 43.10 43.10 43.10 0.9K
13:57 43.13 43.13 43.13 43.13 0.5K
13:58 43.12 43.12 43.12 43.12 0.1K
13:59 43.13 43.13 43.13 43.13 0.4K
14:00 43.15 43.15 43.13 43.13 3.3K
14:01 43.16 43.16 43.16 43.16 0.6K
14:02 43.16 43.17 43.16 43.17 1.5K
14:03 43.18 43.18 43.18 43.18 1.2K
14:04 43.17 43.17 43.17 43.17 0.6K
14:05 43.19 43.19 43.18 43.19 0.5K
14:06 43.18 43.19 43.18 43.19 1.4K
14:07 43.19 43.19 43.19 43.19 1.9K
14:08 43.18 43.18 43.17 43.17 1.8K
14:10 43.21 43.21 43.21 43.21 0.5K
14:11 43.20 43.20 43.20 43.20 0.7K
14:12 43.24 43.24 43.23 43.23 9.5K
14:13 43.22 43.22 43.22 43.22 0.2K
14:14 43.24 43.24 43.20 43.20 1.9K
14:16 43.19 43.19 43.19 43.19 0.7K
14:19 43.19 43.19 43.19 43.19 1.3K
14:20 43.19 43.19 43.19 43.19 0.7K
14:22 43.16 43.16 43.16 43.16 0.6K
14:23 43.16 43.18 43.16 43.18 3.2K
14:25 43.17 43.17 43.17 43.17 0.9K
14:26 43.17 43.17 43.17 43.17 0.8K
14:28 43.17 43.18 43.17 43.18 2.4K
14:29 43.18 43.18 43.18 43.18 0.4K
14:31 43.20 43.20 43.20 43.20 3.2K
14:33 43.21 43.21 43.21 43.21 0.8K
14:34 43.22 43.22 43.22 43.22 0.7K
14:35 43.21 43.21 43.20 43.20 4.3K
14:36 43.23 43.23 43.22 43.22 1.3K
14:37 43.20 43.23 43.20 43.23 0.9K
14:38 43.20 43.20 43.20 43.20 2.0K
14:40 43.19 43.19 43.19 43.19 2.0K
14:42 43.17 43.17 43.17 43.17 0.9K
14:43 43.17 43.18 43.17 43.18 0.8K
14:45 43.18 43.18 43.18 43.18 1.1K
14:47 43.17 43.17 43.16 43.16 0.5K
14:48 43.15 43.15 43.15 43.15 2.2K
14:49 43.15 43.16 43.12 43.12 3.4K
14:51 43.10 43.10 43.09 43.10 1.3K
14:52 43.10 43.13 43.10 43.13 6.4K
14:54 43.13 43.13 43.13 43.13 1.5K
14:55 43.14 43.16 43.13 43.15 5.4K
14:56 43.15 43.15 43.14 43.14 1.8K
14:57 43.13 43.13 43.13 43.13 0.4K
14:58 43.13 43.13 43.13 43.13 2.8K
14:59 43.13 43.13 43.13 43.13 2.1K
15:00 43.16 43.16 43.16 43.16 1.0K
15:01 43.17 43.17 43.17 43.17 1.5K
15:02 43.19 43.19 43.19 43.19 0.3K
15:03 43.19 43.20 43.19 43.20 2.6K
15:05 43.19 43.19 43.19 43.19 1.2K
15:06 43.19 43.19 43.19 43.19 1.0K
15:08 43.19 43.19 43.19 43.19 0.3K
15:09 43.19 43.19 43.18 43.18 2.9K
15:10 43.18 43.19 43.18 43.19 0.8K
15:11 43.20 43.21 43.20 43.21 6.2K
15:14 43.22 43.22 43.22 43.22 0.7K
15:15 43.22 43.22 43.22 43.22 0.6K
15:16 43.23 43.24 43.23 43.24 6.3K
15:17 43.24 43.24 43.23 43.23 7.8K
15:19 43.23 43.23 43.23 43.23 0.3K
15:20 43.23 43.24 43.23 43.24 3.4K
15:21 43.24 43.28 43.24 43.26 15.9K
15:22 43.25 43.25 43.25 43.25 1.2K
15:23 43.26 43.26 43.26 43.26 4.2K
15:24 43.28 43.28 43.28 43.28 1.9K
15:26 43.31 43.32 43.31 43.32 2.8K
15:27 43.32 43.33 43.31 43.31 5.2K
15:28 43.30 43.30 43.30 43.30 1.2K
15:30 43.30 43.31 43.30 43.31 0.9K
15:31 43.32 43.32 43.32 43.32 4.2K
15:32 43.33 43.33 43.31 43.31 4.1K
15:34 43.30 43.30 43.27 43.27 3.9K
15:35 43.28 43.28 43.28 43.28 1.1K
15:36 43.28 43.28 43.27 43.27 1.6K
15:37 43.28 43.28 43.26 43.26 1.4K
15:38 43.27 43.28 43.27 43.28 2.2K
15:39 43.27 43.29 43.27 43.29 3.5K
15:40 43.28 43.28 43.28 43.28 2.8K
15:41 43.28 43.28 43.20 43.21 9.0K
15:42 43.21 43.21 43.20 43.20 4.0K
15:43 43.21 43.21 43.20 43.20 2.8K
15:44 43.21 43.21 43.21 43.21 0.4K
15:45 43.21 43.21 43.20 43.21 3.8K
15:46 43.21 43.21 43.20 43.20 2.9K
15:47 43.21 43.21 43.20 43.20 1.8K
15:48 43.21 43.21 43.21 43.21 2.7K
15:49 43.22 43.24 43.22 43.23 16.3K
15:50 43.24 43.24 43.20 43.20 19.1K
15:51 43.19 43.19 43.18 43.18 3.7K
15:52 43.18 43.18 43.18 43.18 2.7K
15:53 43.18 43.21 43.18 43.19 10.4K
15:54 43.19 43.20 43.19 43.20 3.0K
15:55 43.20 43.20 43.17 43.17 12.6K
15:56 43.17 43.18 43.17 43.17 10.7K
15:57 43.17 43.17 43.16 43.17 15.6K
15:58 43.17 43.18 43.10 43.15 47.0K
15:59 43.15 43.15 43.11 43.11 220.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available