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 43.24 43.24 42.66 42.66 131.8K
09:31 42.74 42.83 42.74 42.83 1.2K
09:32 42.88 42.89 42.83 42.89 1.1K
09:33 42.75 42.75 42.69 42.75 8.7K
09:34 42.74 42.90 42.74 42.90 10.5K
09:35 42.90 42.99 42.71 42.99 5.9K
09:36 42.99 43.00 42.99 43.00 0.8K
09:37 42.88 42.88 42.88 42.88 5.1K
09:38 42.87 42.89 42.87 42.89 2.0K
09:39 42.89 42.94 42.89 42.89 1.6K
09:40 42.89 42.90 42.89 42.90 1.9K
09:41 42.90 42.90 42.90 42.90 0.5K
09:42 42.93 42.94 42.91 42.91 2.4K
09:43 42.91 42.91 42.84 42.87 6.0K
09:44 42.87 42.90 42.84 42.90 3.1K
09:45 42.88 42.88 42.88 42.88 0.8K
09:46 42.88 42.91 42.84 42.84 5.5K
09:47 42.87 42.87 42.86 42.87 7.1K
09:48 42.89 43.00 42.89 43.00 40.2K
09:49 43.01 43.01 43.01 43.01 1.0K
09:50 43.01 43.01 42.99 42.99 2.4K
09:51 42.99 42.99 42.80 42.80 14.1K
09:52 42.80 42.87 42.80 42.85 35.0K
09:53 42.85 42.85 42.85 42.85 0.4K
09:54 42.85 42.85 42.71 42.71 5.6K
09:55 42.75 42.75 42.68 42.68 3.1K
09:56 42.66 42.66 42.62 42.62 3.5K
09:57 42.62 42.62 42.50 42.50 23.0K
09:58 42.50 42.50 42.46 42.48 18.1K
09:59 42.47 42.47 42.46 42.46 7.4K
10:00 42.40 42.43 42.35 42.43 23.3K
10:01 42.44 42.44 42.43 42.44 3.4K
10:02 42.44 42.44 42.40 42.41 8.3K
10:03 42.39 42.54 42.39 42.54 31.9K
10:04 42.55 42.55 42.51 42.51 9.9K
10:05 42.56 42.59 42.55 42.59 1.4K
10:06 42.56 42.56 42.52 42.52 3.2K
10:07 42.48 42.55 42.48 42.53 7.9K
10:08 42.51 42.55 42.51 42.52 6.1K
10:09 42.52 42.55 42.52 42.52 4.7K
10:10 42.54 42.54 42.53 42.54 6.0K
10:11 42.56 42.57 42.56 42.57 1.9K
10:12 42.53 42.53 42.51 42.51 3.0K
10:13 42.44 42.44 42.36 42.43 9.2K
10:14 42.42 42.42 42.42 42.42 1.1K
10:15 42.40 42.45 42.40 42.41 7.3K
10:16 42.43 42.43 42.41 42.41 3.2K
10:17 42.40 42.40 42.36 42.38 7.0K
10:18 42.38 42.43 42.35 42.43 16.8K
10:19 42.42 42.42 42.38 42.38 5.1K
10:20 42.39 42.39 42.38 42.38 4.0K
10:21 42.35 42.35 42.35 42.35 2.3K
10:22 42.35 42.35 42.27 42.27 4.6K
10:23 42.25 42.28 42.25 42.28 3.0K
10:24 42.29 42.29 42.22 42.24 3.5K
10:25 42.24 42.25 42.23 42.23 1.1K
10:26 42.23 42.23 42.22 42.23 2.6K
10:27 42.19 42.22 42.19 42.19 3.6K
10:28 42.18 42.19 42.18 42.19 5.1K
10:29 42.20 42.20 42.17 42.19 5.7K
10:30 42.16 42.16 42.13 42.13 2.3K
10:31 42.13 42.13 42.04 42.04 7.2K
10:32 42.06 42.09 42.06 42.06 4.8K
10:33 42.11 42.13 42.11 42.13 2.2K
10:34 42.13 42.14 42.11 42.14 4.8K
10:35 42.17 42.17 42.15 42.15 2.4K
10:36 42.12 42.14 42.12 42.14 3.0K
10:37 42.12 42.15 42.12 42.15 5.0K
10:38 42.15 42.18 42.14 42.18 2.5K
10:39 42.18 42.18 42.13 42.17 6.8K
10:40 42.18 42.18 42.17 42.17 3.2K
10:41 42.18 42.21 42.18 42.20 4.3K
10:42 42.20 42.20 42.20 42.20 1.5K
10:43 42.20 42.20 42.18 42.18 3.0K
10:44 42.18 42.20 42.18 42.20 6.1K
10:45 42.19 42.19 42.17 42.18 6.0K
10:46 42.16 42.20 42.16 42.17 8.3K
10:47 42.18 42.25 42.18 42.25 6.6K
10:48 42.22 42.22 42.14 42.14 5.7K
10:49 42.13 42.15 42.11 42.13 2.4K
10:50 42.13 42.17 42.13 42.17 4.4K
10:51 42.16 42.16 42.15 42.15 1.4K
10:52 42.16 42.20 42.14 42.20 7.6K
10:53 42.21 42.21 42.18 42.18 1.4K
10:54 42.17 42.17 42.15 42.15 1.7K
10:55 42.15 42.16 42.13 42.13 5.5K
10:56 42.14 42.14 42.12 42.13 2.3K
10:57 42.14 42.14 42.14 42.14 1.1K
10:58 42.14 42.14 42.12 42.14 5.0K
10:59 42.15 42.15 42.14 42.15 1.9K
11:00 42.13 42.13 42.12 42.12 2.2K
11:01 42.13 42.13 42.11 42.11 3.5K
11:02 42.12 42.12 42.05 42.05 7.2K
11:03 42.02 42.05 41.96 41.96 6.4K
11:04 41.97 42.00 41.97 42.00 6.5K
11:05 42.08 42.08 42.06 42.06 7.5K
11:06 42.07 42.07 42.05 42.05 2.1K
11:07 42.02 42.06 42.02 42.06 1.8K
11:08 42.05 42.06 42.03 42.04 2.8K
11:09 42.01 42.01 42.01 42.01 3.7K
11:10 42.01 42.02 42.00 42.02 2.1K
11:11 42.01 42.01 41.95 41.95 6.1K
11:12 41.96 42.01 41.95 42.01 17.6K
11:13 41.96 41.96 41.91 41.91 6.9K
11:14 41.91 41.92 41.91 41.92 2.1K
11:15 41.90 41.90 41.87 41.87 2.1K
11:16 41.85 41.85 41.83 41.84 6.9K
11:17 41.87 41.87 41.85 41.85 2.5K
11:18 41.87 41.87 41.74 41.75 42.1K
11:19 41.75 41.75 41.73 41.73 4.5K
11:20 41.72 41.74 41.72 41.74 3.9K
11:21 41.74 41.74 41.68 41.68 16.4K
11:22 41.71 41.71 41.64 41.64 6.1K
11:23 41.63 41.63 41.58 41.61 4.2K
11:24 41.63 41.64 41.63 41.63 1.6K
11:25 41.64 41.65 41.63 41.65 4.7K
11:26 41.64 41.65 41.64 41.65 2.6K
11:27 41.65 41.65 41.60 41.64 8.1K
11:28 41.60 41.68 41.60 41.68 13.8K
11:29 41.66 41.66 41.63 41.63 3.6K
11:30 41.64 41.64 41.63 41.63 1.4K
11:31 41.92 41.94 41.92 41.93 49.0K
11:32 41.93 41.98 41.91 41.98 29.0K
11:33 41.95 41.97 41.95 41.97 5.5K
11:34 41.97 41.97 41.87 41.89 3.0K
11:35 41.89 41.89 41.85 41.85 1.7K
11:36 41.85 41.85 41.81 41.81 1.8K
11:37 41.78 41.78 41.63 41.65 5.8K
11:38 41.63 41.70 41.63 41.67 46.4K
11:39 41.66 41.72 41.62 41.72 26.5K
11:40 41.72 41.72 41.69 41.69 1.9K
11:41 41.72 41.72 41.69 41.71 3.3K
11:42 41.77 41.77 41.77 41.77 1.9K
11:43 41.79 41.84 41.78 41.84 13.8K
11:44 41.82 41.84 41.81 41.82 4.6K
11:45 41.83 41.85 41.82 41.82 5.7K
11:46 41.78 41.83 41.78 41.83 5.7K
11:47 41.83 41.83 41.78 41.78 1.9K
11:48 41.77 41.82 41.77 41.82 4.7K
11:49 41.82 41.83 41.81 41.81 3.3K
11:50 41.83 41.83 41.83 41.83 0.6K
11:51 41.83 41.85 41.83 41.85 4.4K
11:52 41.84 41.84 41.83 41.83 1.5K
11:53 41.83 41.83 41.82 41.83 4.5K
11:54 41.83 41.83 41.81 41.81 11.2K
11:55 41.88 41.88 41.88 41.88 0.5K
11:56 41.89 41.89 41.89 41.89 1.1K
11:57 41.90 41.97 41.90 41.97 2.3K
11:58 41.96 41.96 41.95 41.96 3.2K
11:59 41.96 41.97 41.84 41.84 59.7K
12:00 41.84 41.84 41.80 41.82 8.4K
12:01 41.82 41.82 41.77 41.79 9.1K
12:02 41.77 41.81 41.77 41.81 3.5K
12:03 41.83 41.83 41.81 41.81 4.8K
12:04 41.81 41.82 41.80 41.80 1.1K
12:05 41.78 41.82 41.78 41.82 7.4K
12:06 41.84 41.84 41.81 41.81 2.6K
12:07 41.82 41.82 41.82 41.82 1.1K
12:08 41.82 41.82 41.77 41.78 3.8K
12:09 41.81 41.81 41.75 41.75 2.6K
12:10 41.75 41.75 41.74 41.74 1.6K
12:11 41.74 41.74 41.71 41.71 6.3K
12:12 41.73 41.73 41.71 41.72 2.6K
12:13 41.71 41.72 41.71 41.71 4.9K
12:14 41.73 41.73 41.64 41.65 3.7K
12:15 41.65 41.65 41.64 41.64 2.9K
12:16 41.63 41.63 41.59 41.62 4.0K
12:17 41.60 41.66 41.60 41.66 5.9K
12:18 41.66 41.66 41.66 41.66 1.0K
12:19 41.66 41.66 41.66 41.66 1.0K
12:20 41.66 41.66 41.59 41.64 18.3K
12:21 41.62 41.64 41.62 41.62 2.1K
12:22 41.63 41.64 41.63 41.64 1.5K
12:23 41.66 41.74 41.66 41.72 16.6K
12:24 41.71 41.71 41.69 41.71 12.5K
12:25 41.71 41.74 41.71 41.74 5.9K
12:26 41.75 41.75 41.74 41.74 6.0K
12:27 41.75 41.75 41.73 41.74 3.7K
12:28 41.73 41.79 41.73 41.79 6.0K
12:29 41.79 41.79 41.78 41.78 1.2K
12:30 41.78 41.78 41.68 41.68 5.5K
12:31 41.67 41.67 41.64 41.65 4.1K
12:32 41.67 41.67 41.67 41.67 2.0K
12:33 41.67 41.67 41.64 41.64 2.5K
12:34 41.65 41.65 41.61 41.61 3.0K
12:35 41.61 41.64 41.52 41.59 70.0K
12:36 41.58 41.58 41.55 41.56 3.5K
12:37 41.55 41.55 41.54 41.54 6.2K
12:38 41.58 41.58 41.54 41.54 6.0K
12:39 41.54 41.55 41.52 41.52 2.5K
12:40 41.50 41.53 41.50 41.52 3.7K
12:41 41.52 41.52 41.51 41.52 3.8K
12:42 41.52 41.56 41.52 41.54 17.0K
12:43 41.52 41.52 41.51 41.52 1.9K
12:44 41.52 41.52 41.47 41.47 6.8K
12:45 41.47 41.48 41.42 41.42 5.8K
12:46 41.45 41.47 41.42 41.46 2.3K
12:47 41.45 41.47 41.45 41.47 7.1K
12:48 41.48 41.48 41.42 41.43 5.9K
12:49 41.42 41.48 41.42 41.47 52.9K
12:50 41.48 41.48 41.46 41.47 20.8K
12:51 41.47 41.57 41.47 41.57 5.5K
12:52 41.60 41.61 41.60 41.61 1.8K
12:53 41.64 41.64 41.64 41.64 2.1K
12:54 41.64 41.65 41.62 41.62 2.9K
12:55 41.62 41.62 41.59 41.59 5.3K
12:56 41.60 41.62 41.60 41.62 7.4K
12:57 41.62 41.62 41.61 41.62 1.7K
12:58 41.62 41.62 41.47 41.49 85.4K
12:59 41.50 41.50 41.48 41.48 2.1K
13:00 41.48 41.48 41.39 41.39 7.0K
13:01 41.36 41.36 41.30 41.31 8.0K
13:02 41.31 41.31 41.24 41.24 5.9K
13:03 41.26 41.26 41.24 41.26 8.5K
13:04 41.26 41.26 41.23 41.24 6.1K
13:05 41.24 41.31 41.24 41.26 16.6K
13:06 41.28 41.28 41.24 41.27 3.6K
13:07 41.27 41.29 41.24 41.29 17.5K
13:08 41.29 41.31 41.29 41.31 2.1K
13:09 41.31 41.34 41.31 41.34 9.3K
13:10 41.36 41.40 41.35 41.40 45.4K
13:11 41.40 41.40 41.39 41.39 23.2K
13:12 41.38 41.39 41.32 41.32 12.8K
13:13 41.34 41.36 41.32 41.36 2.8K
13:14 41.39 41.39 41.39 41.39 12.2K
13:15 41.39 41.40 41.39 41.40 7.2K
13:16 41.40 41.40 41.34 41.34 32.8K
13:17 41.36 41.36 41.35 41.36 3.6K
13:18 41.35 41.37 41.34 41.35 6.1K
13:19 41.36 41.36 41.34 41.34 1.3K
13:20 41.32 41.35 41.29 41.35 11.3K
13:21 41.33 41.36 41.33 41.35 6.0K
13:22 41.35 41.35 41.35 41.35 0.7K
13:23 41.37 41.40 41.37 41.40 2.8K
13:24 41.40 41.40 41.40 41.40 3.2K
13:25 41.40 41.40 41.40 41.40 6.4K
13:26 41.40 41.50 41.40 41.49 259.5K
13:27 41.50 41.53 41.49 41.53 6.7K
13:28 41.52 41.53 41.52 41.52 1.6K
13:29 41.52 41.53 41.52 41.53 7.1K
13:30 41.53 41.53 41.51 41.52 3.6K
13:31 41.50 41.51 41.50 41.51 1.8K
13:32 41.51 41.56 41.51 41.56 4.0K
13:33 41.54 41.56 41.54 41.56 3.3K
13:34 41.55 41.58 41.54 41.58 6.1K
13:35 41.59 41.60 41.58 41.60 15.6K
13:36 41.60 41.63 41.60 41.63 3.5K
13:37 41.63 41.63 41.62 41.62 3.9K
13:38 41.61 41.62 41.61 41.62 4.5K
13:39 41.65 41.69 41.65 41.67 1.9K
13:40 41.67 41.70 41.67 41.70 5.4K
13:41 41.71 41.73 41.71 41.73 4.0K
13:42 41.74 41.74 41.73 41.74 1.9K
13:43 41.76 41.79 41.76 41.79 2.6K
13:44 41.78 41.78 41.76 41.76 5.7K
13:45 41.79 41.79 41.78 41.78 1.0K
13:46 41.77 41.77 41.75 41.77 13.8K
13:47 41.78 41.79 41.78 41.79 2.6K
13:48 41.79 41.79 41.78 41.78 2.1K
13:49 41.79 41.82 41.78 41.82 6.0K
13:50 41.82 41.82 41.82 41.82 1.0K
13:51 41.82 41.82 41.81 41.82 2.6K
13:52 41.82 41.82 41.79 41.79 6.2K
13:53 41.82 41.82 41.82 41.82 1.9K
13:54 41.81 41.82 41.80 41.82 1.2K
13:55 41.75 41.75 41.70 41.70 12.0K
13:56 41.70 41.73 41.70 41.73 4.1K
13:57 41.74 41.74 41.74 41.74 2.6K
13:58 41.76 41.76 41.76 41.76 1.5K
13:59 41.78 41.78 41.78 41.78 3.2K
14:00 41.84 41.84 41.81 41.82 4.5K
14:01 41.81 41.82 41.81 41.82 1.9K
14:02 41.86 41.86 41.84 41.84 1.1K
14:03 41.82 41.82 41.82 41.82 1.5K
14:04 41.83 41.83 41.81 41.81 2.4K
14:05 41.81 41.83 41.81 41.83 5.3K
14:06 41.83 41.87 41.83 41.87 3.4K
14:07 41.86 41.86 41.85 41.86 4.4K
14:08 41.86 41.86 41.85 41.85 1.5K
14:09 41.82 41.84 41.82 41.84 2.4K
14:10 41.83 41.83 41.82 41.82 2.8K
14:11 41.82 41.84 41.82 41.84 4.4K
14:12 41.81 41.82 41.81 41.82 2.0K
14:13 41.82 41.86 41.82 41.86 3.7K
14:14 41.86 41.86 41.84 41.84 3.6K
14:15 41.84 41.84 41.82 41.82 2.1K
14:16 41.81 41.81 41.81 41.81 0.6K
14:17 41.81 41.82 41.81 41.81 1.5K
14:18 41.82 41.82 41.78 41.78 3.3K
14:19 41.78 41.80 41.78 41.80 4.8K
14:20 41.82 41.82 41.82 41.82 1.1K
14:21 41.83 41.83 41.81 41.82 4.5K
14:22 41.82 41.82 41.82 41.82 3.0K
14:23 41.83 41.86 41.83 41.85 5.2K
14:24 41.88 41.88 41.86 41.86 1.4K
14:25 41.87 41.87 41.86 41.86 3.1K
14:26 41.86 41.86 41.85 41.86 0.9K
14:27 41.85 41.86 41.85 41.86 5.8K
14:28 41.86 41.88 41.81 41.81 9.9K
14:29 41.82 41.83 41.82 41.83 1.1K
14:30 41.83 41.83 41.79 41.80 2.7K
14:31 41.86 41.88 41.86 41.88 11.9K
14:32 41.88 41.88 41.88 41.88 11.6K
14:33 41.92 41.92 41.90 41.90 3.2K
14:34 41.90 41.90 41.90 41.90 3.3K
14:35 41.89 41.90 41.89 41.90 10.6K
14:36 41.77 41.77 41.75 41.75 31.0K
14:37 41.74 41.74 41.73 41.73 2.4K
14:38 41.73 41.73 41.73 41.73 1.5K
14:39 41.73 41.75 41.73 41.74 6.2K
14:40 41.74 41.74 41.72 41.72 3.1K
14:41 41.72 41.72 41.72 41.72 2.2K
14:42 41.72 41.74 41.72 41.73 20.2K
14:43 41.73 41.73 41.69 41.69 4.7K
14:44 41.71 41.71 41.70 41.70 2.9K
14:45 41.70 41.71 41.68 41.68 3.3K
14:46 41.69 41.71 41.69 41.69 7.9K
14:47 41.68 41.70 41.68 41.70 1.8K
14:48 41.70 41.70 41.70 41.70 0.9K
14:49 41.72 41.72 41.70 41.70 2.9K
14:50 41.70 41.70 41.70 41.70 1.7K
14:51 41.70 41.70 41.70 41.70 3.9K
14:52 41.70 41.70 41.70 41.70 1.2K
14:53 41.70 41.70 41.69 41.69 3.2K
14:54 41.69 41.70 41.68 41.68 4.4K
14:55 41.69 41.69 41.69 41.69 0.9K
14:56 41.69 41.70 41.69 41.70 4.4K
14:57 41.71 41.71 41.71 41.71 3.1K
14:58 41.71 41.75 41.71 41.75 169.0K
14:59 41.75 41.78 41.75 41.78 7.5K
15:00 41.79 41.80 41.78 41.80 4.8K
15:01 41.82 41.85 41.81 41.85 9.9K
15:02 41.85 41.85 41.85 41.85 1.1K
15:03 41.85 41.87 41.85 41.87 1.9K
15:04 41.87 41.94 41.87 41.92 6.0K
15:05 41.93 41.93 41.92 41.92 3.3K
15:06 41.92 41.94 41.92 41.93 5.3K
15:07 41.94 41.94 41.93 41.94 2.6K
15:08 41.92 41.93 41.91 41.91 7.0K
15:09 41.92 41.93 41.92 41.93 1.1K
15:10 41.93 41.93 41.89 41.91 15.8K
15:11 41.91 41.91 41.90 41.90 5.1K
15:12 41.90 41.94 41.89 41.94 6.4K
15:13 41.94 41.94 41.92 41.92 3.5K
15:14 41.92 41.95 41.92 41.95 6.1K
15:15 41.94 41.94 41.89 41.89 8.1K
15:16 41.89 41.89 41.85 41.87 6.5K
15:17 41.88 41.89 41.87 41.89 3.8K
15:18 41.88 41.89 41.88 41.89 2.8K
15:19 41.90 41.91 41.90 41.90 4.4K
15:20 41.91 42.02 41.91 42.02 20.4K
15:21 42.02 42.06 42.02 42.04 7.8K
15:22 42.08 42.09 42.08 42.09 2.3K
15:23 42.08 42.08 42.04 42.04 8.2K
15:24 42.03 42.05 42.03 42.05 3.6K
15:25 42.05 42.07 42.03 42.03 14.0K
15:26 42.03 42.04 42.03 42.04 2.0K
15:27 42.01 42.01 41.98 41.98 6.1K
15:28 41.99 41.99 41.98 41.98 2.6K
15:29 41.98 41.99 41.98 41.98 5.9K
15:30 41.99 42.01 41.98 42.00 6.1K
15:31 42.00 42.01 42.00 42.01 4.9K
15:32 42.00 42.00 41.98 41.98 5.6K
15:33 41.98 41.98 41.96 41.96 11.0K
15:34 41.98 42.04 41.98 42.04 8.2K
15:35 42.04 42.08 42.04 42.08 4.1K
15:36 42.09 42.09 42.04 42.04 9.8K
15:37 42.04 42.04 42.02 42.02 2.2K
15:38 42.03 42.03 42.02 42.02 5.8K
15:39 42.03 42.03 42.01 42.01 6.5K
15:40 42.01 42.01 42.00 42.01 5.4K
15:41 42.00 42.00 41.97 41.98 10.7K
15:42 41.98 41.98 41.90 41.93 15.1K
15:43 41.90 41.92 41.90 41.91 6.2K
15:44 41.91 41.92 41.91 41.92 6.2K
15:45 41.93 41.95 41.92 41.95 27.1K
15:46 41.96 41.96 41.94 41.95 9.0K
15:47 41.95 42.10 41.95 42.07 38.2K
15:48 42.08 42.08 42.06 42.07 5.2K
15:49 42.07 42.07 42.00 42.02 69.5K
15:50 42.03 42.03 41.96 41.98 10.1K
15:51 41.98 41.99 41.96 41.96 12.3K
15:52 41.97 42.00 41.97 42.00 20.2K
15:53 42.00 42.00 41.97 41.97 11.1K
15:54 41.98 42.03 41.98 41.99 20.4K
15:55 41.99 41.99 41.90 41.90 36.1K
15:56 41.90 41.90 41.86 41.86 42.7K
15:57 41.88 41.89 41.87 41.88 21.3K
15:58 41.89 41.99 41.89 41.97 106.3K
15:59 41.97 41.99 41.96 41.97 254.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available