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 42.28 42.28 42.28 42.28 11.4K
09:32 42.28 42.28 41.97 42.03 8.8K
09:33 42.02 42.18 42.02 42.18 1.3K
09:34 42.17 42.17 42.17 42.17 0.6K
09:35 42.16 42.16 42.16 42.16 0.1K
09:36 42.16 42.20 42.16 42.17 1.8K
09:37 42.14 42.23 42.14 42.15 3.0K
09:38 42.15 42.15 42.15 42.15 0.4K
09:39 42.04 42.04 42.03 42.04 4.3K
09:40 42.05 42.05 42.05 42.05 3.7K
09:41 42.07 42.07 42.07 42.07 1.1K
09:43 42.16 42.16 42.16 42.16 0.1K
09:44 42.20 42.20 42.02 42.02 6.2K
09:45 42.11 42.11 42.11 42.11 2.7K
09:46 42.11 42.11 42.07 42.07 2.0K
09:47 42.14 42.18 42.14 42.18 13.2K
09:48 42.18 42.23 42.15 42.19 3.1K
09:49 42.23 42.29 42.23 42.29 1.6K
09:50 42.33 42.37 42.33 42.37 2.1K
09:51 42.42 42.45 42.42 42.45 3.4K
09:52 42.42 42.42 42.38 42.38 3.9K
09:53 42.33 42.34 42.33 42.34 1.3K
09:54 42.42 42.46 42.42 42.46 3.7K
09:55 42.49 42.49 42.49 42.49 0.7K
09:56 42.49 42.58 42.49 42.58 3.8K
09:57 42.55 42.55 42.46 42.48 4.4K
09:58 42.52 42.52 42.49 42.49 3.7K
09:59 42.46 42.47 42.39 42.39 6.7K
10:00 42.41 42.49 42.41 42.49 15.5K
10:01 42.49 42.49 42.35 42.38 4.2K
10:02 42.34 42.36 42.30 42.35 9.3K
10:03 42.35 42.36 42.32 42.32 2.8K
10:04 42.33 42.33 42.33 42.33 4.2K
10:05 42.36 42.36 42.36 42.36 3.7K
10:06 42.39 42.39 42.29 42.29 4.4K
10:07 42.29 42.29 42.27 42.27 1.6K
10:08 42.27 42.28 42.27 42.28 0.9K
10:09 42.28 42.28 42.28 42.28 1.1K
10:10 42.29 42.34 42.29 42.30 5.0K
10:11 42.31 42.31 42.29 42.29 3.0K
10:12 42.30 42.32 42.30 42.32 3.6K
10:13 42.32 42.32 42.32 42.32 0.8K
10:14 42.32 42.33 42.32 42.33 1.0K
10:15 42.33 42.33 42.26 42.32 4.6K
10:16 42.29 42.29 42.26 42.26 1.0K
10:17 42.23 42.25 42.23 42.23 4.8K
10:19 42.28 42.30 42.28 42.30 1.9K
10:20 42.32 42.36 42.29 42.31 3.3K
10:21 42.30 42.30 42.27 42.27 2.1K
10:22 42.28 42.29 42.28 42.29 0.6K
10:23 42.26 42.26 42.25 42.25 1.6K
10:24 42.24 42.25 42.23 42.23 2.0K
10:25 42.23 42.24 42.23 42.24 2.9K
10:26 42.26 42.27 42.24 42.24 3.3K
10:27 42.24 42.24 42.18 42.18 2.5K
10:28 42.18 42.19 42.18 42.18 1.6K
10:29 42.17 42.17 42.17 42.17 1.4K
10:30 42.17 42.17 42.17 42.17 1.6K
10:31 42.17 42.17 42.12 42.12 2.6K
10:32 42.12 42.12 42.10 42.12 8.8K
10:33 42.14 42.14 42.12 42.12 1.7K
10:34 42.12 42.14 42.12 42.14 2.2K
10:35 42.12 42.15 42.12 42.15 12.7K
10:36 42.15 42.15 42.14 42.15 7.4K
10:37 42.15 42.16 42.13 42.16 11.7K
10:38 42.19 42.20 42.18 42.20 3.8K
10:39 42.17 42.19 42.17 42.18 3.9K
10:40 42.18 42.23 42.18 42.23 13.0K
10:41 42.31 42.31 42.31 42.31 0.4K
10:42 42.33 42.33 42.25 42.25 3.6K
10:43 42.26 42.31 42.26 42.31 4.3K
10:44 42.34 42.35 42.32 42.32 4.8K
10:45 42.34 42.41 42.34 42.41 2.6K
10:46 42.41 42.44 42.41 42.44 1.8K
10:47 42.44 42.44 42.42 42.42 4.3K
10:48 42.43 42.43 42.38 42.38 4.7K
10:49 42.37 42.38 42.37 42.38 0.8K
10:50 42.38 42.38 42.34 42.35 2.4K
10:51 42.27 42.27 42.20 42.24 26.2K
10:53 42.26 42.27 42.26 42.27 2.2K
10:54 42.28 42.28 42.27 42.27 5.4K
10:55 42.27 42.27 42.20 42.20 7.1K
10:56 42.20 42.20 42.20 42.20 3.4K
10:57 42.20 42.20 42.20 42.20 2.3K
10:58 42.20 42.24 42.20 42.22 6.3K
10:59 42.23 42.23 42.23 42.23 7.7K
11:00 42.23 42.24 42.23 42.24 1.7K
11:01 42.24 42.26 42.24 42.25 6.7K
11:02 42.26 42.26 42.25 42.25 2.6K
11:03 42.26 42.28 42.26 42.27 4.9K
11:04 42.29 42.31 42.29 42.29 6.4K
11:05 42.28 42.28 42.28 42.28 2.2K
11:06 42.28 42.29 42.24 42.24 3.2K
11:07 42.24 42.24 42.24 42.24 10.0K
11:08 42.25 42.29 42.25 42.29 4.9K
11:09 42.28 42.31 42.28 42.30 14.4K
11:10 42.30 42.30 42.24 42.26 44.6K
11:11 42.26 42.27 42.24 42.26 3.6K
11:12 42.25 42.26 42.23 42.24 2.1K
11:13 42.24 42.24 42.20 42.20 2.4K
11:14 42.20 42.22 42.20 42.20 2.0K
11:15 42.20 42.20 42.15 42.15 2.1K
11:16 42.14 42.15 42.14 42.15 2.0K
11:17 42.17 42.17 42.15 42.17 2.8K
11:18 42.16 42.16 42.16 42.16 2.0K
11:19 42.18 42.18 42.15 42.15 4.2K
11:20 42.17 42.17 42.17 42.17 1.7K
11:21 42.20 42.20 42.19 42.20 1.3K
11:22 42.20 42.21 42.20 42.20 9.3K
11:23 42.20 42.20 42.20 42.20 1.1K
11:24 42.19 42.20 42.19 42.20 3.9K
11:25 42.22 42.29 42.22 42.27 4.0K
11:26 42.27 42.27 42.23 42.25 6.6K
11:27 42.26 42.26 42.23 42.24 1.5K
11:28 42.27 42.27 42.27 42.27 4.1K
11:29 42.32 42.33 42.32 42.33 2.0K
11:30 42.33 42.33 42.29 42.29 16.8K
11:31 42.30 42.31 42.28 42.31 14.9K
11:32 42.32 42.32 42.28 42.28 5.8K
11:33 42.30 42.32 42.30 42.30 3.8K
11:34 42.32 42.35 42.32 42.33 17.8K
11:35 42.34 42.34 42.31 42.31 3.2K
11:36 42.32 42.32 42.27 42.27 3.3K
11:37 42.27 42.27 42.26 42.26 1.8K
11:38 42.27 42.28 42.26 42.28 12.3K
11:39 42.29 42.31 42.29 42.31 2.6K
11:40 42.30 42.31 42.27 42.28 9.4K
11:41 42.28 42.37 42.28 42.37 32.4K
11:42 42.48 42.48 42.48 42.48 0.6K
11:43 42.49 42.49 42.48 42.48 2.3K
11:44 42.47 42.48 42.47 42.48 2.1K
11:45 42.49 42.49 42.45 42.45 3.1K
11:46 42.46 42.47 42.46 42.46 13.1K
11:47 42.46 42.46 42.45 42.46 13.0K
11:48 42.46 42.47 42.38 42.38 23.9K
11:50 42.41 42.41 42.41 42.41 0.7K
11:51 42.41 42.41 42.39 42.40 2.3K
11:52 42.41 42.41 42.38 42.39 2.0K
11:53 42.38 42.38 42.35 42.35 3.0K
11:54 42.34 42.35 42.34 42.35 4.3K
11:55 42.34 42.34 42.30 42.30 4.2K
11:56 42.24 42.26 42.22 42.23 8.0K
11:57 42.23 42.23 42.21 42.21 1.3K
11:58 42.22 42.22 42.16 42.16 2.2K
11:59 42.18 42.18 42.14 42.16 1.3K
12:00 42.14 42.14 42.14 42.14 2.0K
12:01 42.15 42.18 42.15 42.18 17.4K
12:02 42.16 42.16 42.10 42.11 19.1K
12:03 42.11 42.14 42.11 42.12 3.3K
12:05 42.13 42.15 42.13 42.15 4.1K
12:06 42.17 42.17 42.17 42.17 0.4K
12:07 42.16 42.16 42.16 42.16 3.4K
12:08 42.19 42.19 42.17 42.17 3.0K
12:09 42.17 42.17 42.16 42.16 1.0K
12:10 42.17 42.18 42.17 42.17 4.4K
12:11 42.17 42.17 42.17 42.17 0.5K
12:12 42.16 42.17 42.16 42.16 1.8K
12:13 42.14 42.14 42.13 42.13 4.9K
12:14 42.17 42.17 42.17 42.17 1.3K
12:15 42.18 42.19 42.18 42.19 4.1K
12:16 42.18 42.18 42.17 42.18 2.8K
12:17 42.17 42.21 42.17 42.21 2.3K
12:18 42.21 42.25 42.21 42.25 2.2K
12:19 42.27 42.27 42.24 42.24 4.5K
12:20 42.23 42.23 42.22 42.23 1.5K
12:21 42.22 42.22 42.22 42.22 1.0K
12:22 42.22 42.23 42.22 42.22 1.6K
12:23 42.23 42.23 42.23 42.23 1.0K
12:24 42.22 42.23 42.22 42.22 2.4K
12:25 42.22 42.23 42.22 42.23 0.8K
12:26 42.21 42.22 42.19 42.22 7.8K
12:27 42.23 42.23 42.23 42.23 0.5K
12:28 42.22 42.22 42.22 42.22 1.3K
12:29 42.21 42.21 42.20 42.21 3.2K
12:31 42.22 42.23 42.22 42.23 1.7K
12:32 42.22 42.23 42.22 42.22 2.2K
12:33 42.22 42.22 42.21 42.22 2.7K
12:34 42.22 42.22 42.22 42.22 3.0K
12:35 42.22 42.22 42.21 42.22 2.1K
12:36 42.21 42.24 42.21 42.24 7.2K
12:37 42.27 42.27 42.27 42.27 0.7K
12:38 42.29 42.29 42.26 42.27 10.7K
12:39 42.27 42.27 42.27 42.27 0.4K
12:40 42.28 42.29 42.28 42.29 3.4K
12:41 42.29 42.29 42.28 42.29 2.6K
12:42 42.29 42.29 42.29 42.29 0.7K
12:43 42.29 42.30 42.29 42.30 3.4K
12:44 42.32 42.32 42.31 42.31 4.0K
12:45 42.32 42.32 42.32 42.32 3.0K
12:46 42.34 42.34 42.33 42.33 1.0K
12:47 42.32 42.32 42.30 42.30 2.5K
12:48 42.30 42.31 42.30 42.30 2.8K
12:49 42.27 42.27 42.26 42.26 2.1K
12:50 42.23 42.23 42.23 42.23 5.0K
12:51 42.26 42.26 42.26 42.26 1.9K
12:52 42.27 42.31 42.27 42.31 3.8K
12:53 42.31 42.32 42.25 42.25 6.2K
12:54 42.25 42.25 42.25 42.25 1.5K
12:55 42.26 42.26 42.26 42.26 0.5K
12:56 42.26 42.27 42.26 42.27 2.1K
12:57 42.27 42.27 42.26 42.27 0.9K
12:58 42.26 42.27 42.26 42.26 2.8K
12:59 42.26 42.28 42.26 42.28 2.7K
13:00 42.28 42.28 42.28 42.28 2.6K
13:01 42.28 42.28 42.28 42.28 0.4K
13:02 42.27 42.28 42.27 42.28 3.8K
13:03 42.28 42.28 42.24 42.24 2.6K
13:04 42.21 42.21 42.21 42.21 1.9K
13:05 42.21 42.24 42.21 42.24 5.1K
13:06 42.25 42.25 42.24 42.24 0.7K
13:07 42.26 42.27 42.26 42.27 3.2K
13:08 42.28 42.29 42.28 42.28 8.0K
13:09 42.28 42.28 42.26 42.26 2.6K
13:10 42.26 42.26 42.24 42.25 2.8K
13:11 42.27 42.27 42.26 42.27 0.9K
13:12 42.26 42.26 42.25 42.26 1.3K
13:13 42.26 42.26 42.25 42.25 1.3K
13:14 42.25 42.25 42.23 42.23 1.4K
13:15 42.23 42.23 42.22 42.22 2.1K
13:16 42.20 42.20 42.20 42.20 2.8K
13:17 42.19 42.19 42.19 42.19 1.3K
13:18 42.19 42.19 42.18 42.19 4.5K
13:19 42.19 42.19 42.16 42.16 3.4K
13:20 42.15 42.15 42.14 42.14 0.9K
13:21 42.14 42.15 42.12 42.12 3.5K
13:22 42.12 42.12 42.09 42.12 3.9K
13:23 42.11 42.11 42.11 42.11 3.3K
13:24 42.12 42.13 42.12 42.12 1.6K
13:25 42.12 42.12 42.12 42.12 1.2K
13:26 42.11 42.11 42.11 42.11 2.7K
13:27 42.11 42.15 42.11 42.14 6.0K
13:28 42.14 42.15 42.13 42.15 1.5K
13:29 42.15 42.15 42.13 42.13 2.3K
13:30 42.13 42.13 42.12 42.12 1.5K
13:31 42.13 42.15 42.13 42.15 2.5K
13:32 42.15 42.17 42.15 42.16 3.1K
13:33 42.17 42.17 42.14 42.14 6.8K
13:35 42.16 42.16 42.16 42.16 1.0K
13:36 42.16 42.16 42.16 42.16 1.6K
13:37 42.16 42.16 42.15 42.15 2.1K
13:38 42.15 42.15 42.14 42.14 1.6K
13:39 42.14 42.14 42.14 42.14 1.8K
13:40 42.11 42.11 42.11 42.11 2.0K
13:41 42.11 42.12 42.11 42.11 1.6K
13:42 42.09 42.10 42.09 42.10 3.1K
13:43 42.11 42.11 42.11 42.11 2.6K
13:44 42.11 42.11 42.09 42.10 2.2K
13:45 42.10 42.10 42.10 42.10 0.9K
13:46 42.10 42.10 42.06 42.06 5.6K
13:47 42.06 42.06 42.06 42.06 3.0K
13:48 42.06 42.08 42.06 42.07 6.1K
13:49 42.04 42.04 42.04 42.04 3.8K
13:50 42.05 42.07 42.05 42.06 1.5K
13:51 42.06 42.06 42.05 42.05 1.8K
13:52 42.05 42.05 42.04 42.04 2.5K
13:53 42.04 42.04 42.03 42.03 1.4K
13:54 42.03 42.03 42.03 42.03 1.9K
13:55 42.04 42.04 42.03 42.03 1.3K
13:56 42.03 42.03 42.02 42.03 2.2K
13:57 42.03 42.04 42.03 42.04 4.2K
13:58 42.04 42.04 42.03 42.03 2.2K
13:59 42.04 42.05 42.02 42.03 4.3K
14:00 42.01 42.02 42.00 42.02 12.3K
14:01 42.03 42.04 42.03 42.04 1.3K
14:02 42.04 42.04 41.99 41.99 3.4K
14:03 41.99 41.99 41.96 41.97 3.1K
14:04 41.97 41.97 41.91 41.91 5.6K
14:05 41.92 41.93 41.92 41.93 1.1K
14:06 41.91 41.92 41.91 41.92 4.4K
14:07 41.93 41.93 41.88 41.88 4.1K
14:08 41.88 41.89 41.88 41.89 1.6K
14:09 41.89 41.91 41.89 41.91 3.7K
14:10 41.90 41.90 41.89 41.89 3.4K
14:11 41.93 41.93 41.92 41.92 2.6K
14:12 41.95 41.95 41.95 41.95 1.5K
14:13 41.96 41.96 41.95 41.96 2.6K
14:14 41.95 41.95 41.94 41.94 5.6K
14:15 41.95 41.97 41.95 41.97 2.6K
14:16 41.97 41.98 41.95 41.95 6.2K
14:17 41.95 41.96 41.95 41.96 0.9K
14:18 41.97 41.97 41.96 41.96 3.7K
14:19 41.96 41.96 41.96 41.96 1.2K
14:20 41.95 41.95 41.92 41.92 2.1K
14:21 41.91 41.91 41.89 41.89 3.1K
14:22 41.89 41.89 41.89 41.89 1.6K
14:23 41.89 41.89 41.89 41.89 0.7K
14:24 41.89 41.89 41.89 41.89 2.8K
14:25 41.89 41.89 41.89 41.89 2.4K
14:26 41.89 41.89 41.89 41.89 1.6K
14:27 41.91 41.92 41.91 41.92 4.2K
14:28 41.92 41.93 41.92 41.92 3.3K
14:29 41.92 41.92 41.92 41.92 0.2K
14:30 41.94 41.94 41.90 41.93 6.7K
14:32 41.97 41.99 41.97 41.99 5.2K
14:33 41.98 41.98 41.95 41.96 2.9K
14:34 41.96 41.96 41.96 41.96 0.5K
14:35 41.96 41.96 41.93 41.93 3.0K
14:36 41.92 41.92 41.89 41.90 3.0K
14:37 41.89 41.90 41.89 41.90 0.8K
14:38 41.89 41.90 41.89 41.90 3.3K
14:39 41.91 41.91 41.89 41.89 4.5K
14:40 41.89 41.89 41.89 41.89 0.4K
14:41 41.89 41.89 41.86 41.86 3.4K
14:42 41.86 41.86 41.85 41.85 2.7K
14:43 41.85 41.85 41.85 41.85 0.9K
14:44 41.85 41.85 41.85 41.85 4.6K
14:45 41.86 41.88 41.86 41.87 5.4K
14:46 41.89 41.89 41.87 41.88 6.0K
14:47 41.88 41.88 41.87 41.87 3.7K
14:48 41.86 41.86 41.85 41.85 3.1K
14:49 41.83 41.84 41.83 41.84 2.2K
14:50 41.85 41.87 41.85 41.87 3.4K
14:51 41.87 41.87 41.86 41.86 0.8K
14:52 41.86 41.90 41.86 41.89 4.7K
14:53 41.91 41.93 41.91 41.91 4.7K
14:54 41.91 41.91 41.90 41.91 1.7K
14:55 41.90 41.90 41.90 41.90 4.0K
14:56 41.91 41.93 41.91 41.92 4.9K
14:57 41.91 41.91 41.89 41.89 6.4K
14:58 41.88 41.88 41.88 41.88 3.5K
14:59 41.89 41.90 41.89 41.89 1.9K
15:00 41.89 41.89 41.86 41.86 4.5K
15:01 41.85 41.86 41.84 41.85 6.0K
15:02 41.86 41.86 41.85 41.85 6.7K
15:03 41.85 41.85 41.84 41.84 6.6K
15:04 41.85 41.85 41.84 41.84 2.0K
15:05 41.82 41.82 41.81 41.81 2.0K
15:06 41.81 41.81 41.79 41.79 3.6K
15:07 41.80 41.80 41.78 41.78 4.9K
15:08 41.79 41.79 41.79 41.79 3.6K
15:09 41.80 41.80 41.80 41.80 0.9K
15:10 41.80 41.82 41.80 41.82 6.1K
15:11 41.81 41.81 41.71 41.71 25.1K
15:12 41.71 41.73 41.71 41.72 6.5K
15:13 41.72 41.72 41.72 41.72 2.1K
15:14 41.72 41.72 41.67 41.67 8.3K
15:15 41.67 41.67 41.67 41.67 6.8K
15:16 41.67 41.68 41.66 41.67 8.9K
15:17 41.66 41.67 41.65 41.67 6.3K
15:18 41.67 41.67 41.66 41.67 5.6K
15:19 41.67 41.74 41.67 41.72 20.5K
15:20 41.73 41.75 41.73 41.75 3.1K
15:21 41.75 41.75 41.75 41.75 5.3K
15:22 41.75 41.75 41.75 41.75 3.0K
15:23 41.74 41.74 41.74 41.74 9.0K
15:24 41.77 41.77 41.74 41.75 6.1K
15:25 41.76 41.76 41.74 41.75 3.1K
15:26 41.75 41.75 41.73 41.73 6.8K
15:27 41.72 41.74 41.72 41.73 10.6K
15:28 41.74 41.74 41.72 41.72 3.9K
15:29 41.73 41.75 41.73 41.74 7.4K
15:30 41.74 41.75 41.74 41.74 2.7K
15:31 41.70 41.72 41.70 41.72 12.9K
15:32 41.74 41.74 41.72 41.72 7.3K
15:33 41.72 41.72 41.71 41.71 2.9K
15:34 41.71 41.72 41.70 41.70 11.0K
15:35 41.70 41.70 41.69 41.69 2.7K
15:36 41.69 41.71 41.69 41.70 8.3K
15:37 41.68 41.68 41.68 41.68 3.7K
15:38 41.68 41.68 41.66 41.67 5.8K
15:39 41.69 41.69 41.68 41.68 10.6K
15:40 41.68 41.70 41.68 41.70 5.8K
15:41 41.69 41.69 41.66 41.66 7.0K
15:42 41.67 41.67 41.65 41.67 10.1K
15:43 41.67 41.70 41.67 41.69 8.6K
15:44 41.69 41.71 41.69 41.70 10.4K
15:45 41.70 41.71 41.70 41.71 8.0K
15:46 41.72 41.72 41.70 41.70 7.6K
15:47 41.70 41.71 41.70 41.71 8.3K
15:48 41.73 41.75 41.73 41.75 7.2K
15:49 41.75 41.76 41.74 41.74 8.4K
15:50 41.74 41.76 41.72 41.75 17.6K
15:51 41.76 41.77 41.75 41.77 14.5K
15:52 41.78 41.80 41.78 41.79 16.6K
15:53 41.80 41.80 41.79 41.79 10.8K
15:54 41.79 41.79 41.78 41.79 9.4K
15:55 41.81 41.82 41.79 41.79 24.1K
15:56 41.79 41.80 41.78 41.80 26.2K
15:57 41.80 41.81 41.79 41.79 23.3K
15:58 41.79 41.79 41.77 41.77 28.0K
15:59 41.77 41.79 41.74 41.79 162.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available