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 41.04 41.28 41.04 41.28 24.0K
09:31 41.49 41.63 41.49 41.63 8.2K
09:32 41.61 41.61 41.60 41.60 7.0K
09:33 41.64 41.66 41.56 41.66 1.3K
09:34 41.71 41.71 41.63 41.65 4.9K
09:35 41.60 41.64 41.57 41.57 7.6K
09:36 41.61 41.62 41.56 41.56 23.6K
09:37 41.41 41.57 41.41 41.45 3.2K
09:38 41.36 41.36 41.36 41.36 0.2K
09:39 41.35 41.35 41.35 41.35 0.6K
09:40 41.35 41.35 41.35 41.35 7.5K
09:41 41.33 41.33 41.29 41.29 6.0K
09:42 41.29 41.29 41.23 41.23 3.0K
09:43 41.17 41.27 41.17 41.27 2.7K
09:45 41.28 41.28 41.23 41.23 0.9K
09:46 41.20 41.28 41.20 41.28 7.9K
09:47 41.29 41.38 41.23 41.38 10.7K
09:48 41.31 41.31 41.31 41.31 5.6K
09:49 41.29 41.29 41.29 41.29 0.6K
09:50 41.30 41.34 41.30 41.34 2.2K
09:51 41.38 41.38 41.27 41.27 10.5K
09:52 41.21 41.28 41.21 41.28 9.5K
09:53 41.24 41.24 41.20 41.20 2.0K
09:54 41.26 41.26 41.21 41.22 6.8K
09:55 41.24 41.27 41.24 41.25 19.6K
09:56 41.22 41.22 41.16 41.16 5.0K
09:57 41.19 41.19 41.14 41.14 6.2K
09:58 41.14 41.19 41.14 41.19 3.1K
09:59 41.18 41.18 41.18 41.18 2.5K
10:01 41.25 41.28 41.25 41.28 4.5K
10:02 41.32 41.36 41.32 41.36 2.5K
10:03 41.35 41.36 41.20 41.22 10.0K
10:04 41.24 41.27 41.24 41.25 4.3K
10:05 41.25 41.31 41.23 41.30 6.9K
10:06 41.30 41.33 41.30 41.33 1.4K
10:07 41.39 41.39 41.37 41.37 3.1K
10:08 41.37 41.38 41.34 41.38 13.1K
10:09 41.44 41.44 41.44 41.44 0.7K
10:10 41.46 41.50 41.46 41.50 7.9K
10:11 41.49 41.49 41.44 41.44 4.8K
10:12 41.44 41.50 41.44 41.47 4.9K
10:13 41.47 41.47 41.43 41.44 3.7K
10:14 41.44 41.45 41.44 41.45 7.3K
10:15 41.45 41.45 41.45 41.45 1.1K
10:16 41.42 41.42 41.39 41.39 3.7K
10:17 41.36 41.37 41.36 41.36 3.4K
10:18 41.33 41.33 41.31 41.31 7.1K
10:19 41.31 41.31 41.31 41.31 0.8K
10:20 41.33 41.33 41.28 41.31 5.9K
10:21 41.23 41.23 41.15 41.15 8.2K
10:22 41.13 41.13 41.13 41.13 0.1K
10:23 41.13 41.13 41.13 41.13 2.4K
10:24 41.08 41.08 41.08 41.08 3.0K
10:25 41.08 41.08 41.08 41.08 0.6K
10:26 41.08 41.08 41.04 41.06 3.2K
10:27 41.02 41.05 41.00 41.00 2.5K
10:28 41.00 41.06 41.00 41.06 5.4K
10:29 41.07 41.07 41.07 41.07 0.9K
10:30 41.12 41.16 41.12 41.15 2.1K
10:31 41.15 41.17 41.15 41.16 1.2K
10:32 41.17 41.17 41.17 41.17 2.3K
10:33 41.15 41.15 41.15 41.15 3.0K
10:34 41.17 41.20 41.17 41.18 2.1K
10:35 41.18 41.18 41.15 41.18 1.0K
10:36 41.18 41.29 41.18 41.29 3.0K
10:37 41.29 41.31 41.26 41.26 6.0K
10:38 41.28 41.28 41.28 41.28 0.3K
10:39 41.29 41.29 41.22 41.22 4.3K
10:40 41.22 41.22 41.20 41.20 1.1K
10:41 41.22 41.22 41.20 41.20 2.8K
10:42 41.27 41.27 41.27 41.27 2.0K
10:43 41.24 41.24 41.24 41.24 4.1K
10:44 41.22 41.22 41.21 41.21 2.9K
10:46 41.22 41.22 41.20 41.20 3.5K
10:47 41.21 41.21 41.19 41.19 2.5K
10:48 41.19 41.19 41.17 41.19 2.4K
10:49 41.19 41.23 41.19 41.23 3.8K
10:50 41.21 41.23 41.14 41.14 4.6K
10:51 41.11 41.14 41.11 41.14 0.7K
10:52 41.14 41.15 41.14 41.15 2.6K
10:53 41.17 41.17 41.15 41.15 3.8K
10:54 41.16 41.16 41.16 41.16 2.3K
10:55 41.13 41.13 41.12 41.12 3.3K
10:56 41.09 41.11 41.09 41.09 1.1K
10:57 41.10 41.12 41.10 41.11 2.1K
10:58 41.11 41.12 41.09 41.10 4.9K
10:59 41.11 41.11 41.08 41.08 5.2K
11:01 41.12 41.12 41.12 41.12 2.5K
11:03 41.14 41.14 41.14 41.14 1.2K
11:04 41.14 41.14 41.11 41.11 4.4K
11:05 41.07 41.09 41.07 41.09 2.6K
11:06 41.07 41.11 41.07 41.10 3.4K
11:07 41.11 41.11 41.11 41.11 0.6K
11:08 41.10 41.10 41.07 41.07 4.2K
11:10 41.05 41.05 41.05 41.05 2.0K
11:11 41.06 41.07 41.06 41.06 3.3K
11:12 41.05 41.06 41.05 41.06 3.0K
11:13 41.05 41.05 41.03 41.03 1.0K
11:14 41.05 41.09 41.05 41.09 3.4K
11:15 41.08 41.09 41.08 41.09 1.6K
11:16 41.11 41.14 41.11 41.13 2.5K
11:17 41.14 41.14 41.12 41.13 3.6K
11:18 41.13 41.13 41.13 41.13 0.2K
11:19 41.13 41.15 41.13 41.14 2.6K
11:20 41.14 41.15 41.12 41.15 3.2K
11:21 41.18 41.20 41.18 41.18 1.3K
11:22 41.18 41.19 41.17 41.17 3.6K
11:23 41.16 41.16 41.16 41.16 3.1K
11:24 41.17 41.17 41.17 41.17 1.0K
11:25 41.14 41.14 41.09 41.12 7.5K
11:26 41.12 41.14 41.12 41.14 4.7K
11:27 41.14 41.14 41.14 41.14 1.3K
11:28 41.13 41.14 41.13 41.14 1.0K
11:29 41.14 41.14 41.10 41.10 3.8K
11:30 41.11 41.11 41.10 41.11 1.3K
11:31 41.11 41.11 41.11 41.11 2.3K
11:32 41.10 41.10 41.10 41.10 0.6K
11:33 41.09 41.10 41.08 41.08 8.0K
11:34 41.06 41.06 41.06 41.06 2.0K
11:35 41.06 41.07 41.06 41.07 2.5K
11:36 41.06 41.06 41.06 41.06 2.5K
11:37 41.11 41.11 41.10 41.10 0.8K
11:38 41.10 41.10 41.10 41.10 1.8K
11:39 41.10 41.10 41.10 41.10 0.7K
11:40 41.10 41.10 41.10 41.10 3.0K
11:41 41.09 41.09 41.09 41.09 4.0K
11:42 41.10 41.10 41.09 41.10 1.4K
11:43 41.09 41.09 41.09 41.09 2.3K
11:44 41.09 41.12 41.09 41.12 3.4K
11:45 41.12 41.14 41.12 41.14 1.9K
11:46 41.13 41.13 41.11 41.11 4.1K
11:47 41.12 41.12 41.11 41.11 3.3K
11:49 41.12 41.12 41.10 41.10 3.7K
11:50 41.09 41.10 41.05 41.05 4.4K
11:51 41.04 41.05 41.04 41.05 3.3K
11:52 41.07 41.07 41.07 41.07 2.8K
11:53 41.09 41.10 41.09 41.10 1.2K
11:54 41.10 41.13 41.10 41.13 2.7K
11:55 41.13 41.14 41.11 41.14 3.9K
11:56 41.18 41.18 41.18 41.18 1.9K
11:57 41.17 41.18 41.17 41.18 0.9K
11:58 41.18 41.18 41.17 41.17 3.7K
11:59 41.16 41.19 41.16 41.18 5.1K
12:00 41.18 41.18 41.18 41.18 1.7K
12:01 41.19 41.20 41.19 41.20 2.3K
12:02 41.24 41.25 41.23 41.23 3.1K
12:03 41.20 41.20 41.19 41.19 1.9K
12:04 41.19 41.19 41.19 41.19 2.1K
12:05 41.23 41.23 41.23 41.23 1.8K
12:06 41.24 41.24 41.24 41.24 1.7K
12:07 41.24 41.24 41.24 41.24 1.3K
12:08 41.24 41.25 41.24 41.25 1.0K
12:09 41.24 41.24 41.23 41.23 4.0K
12:10 41.23 41.23 41.22 41.22 2.3K
12:11 41.22 41.23 41.22 41.23 4.3K
12:12 41.24 41.24 41.24 41.24 0.7K
12:13 41.25 41.27 41.25 41.27 2.0K
12:14 41.27 41.27 41.26 41.27 1.5K
12:15 41.27 41.27 41.26 41.27 1.6K
12:16 41.26 41.27 41.25 41.26 4.2K
12:18 41.27 41.27 41.27 41.27 1.9K
12:19 41.28 41.29 41.28 41.29 4.4K
12:20 41.29 41.29 41.29 41.29 0.9K
12:21 41.29 41.29 41.27 41.27 2.3K
12:22 41.25 41.25 41.23 41.24 2.3K
12:23 41.24 41.24 41.23 41.23 1.9K
12:24 41.25 41.25 41.25 41.25 1.9K
12:25 41.24 41.24 41.24 41.24 1.5K
12:26 41.23 41.25 41.23 41.25 3.5K
12:27 41.23 41.23 41.21 41.21 5.0K
12:29 41.23 41.25 41.23 41.25 3.8K
12:30 41.25 41.25 41.25 41.25 1.3K
12:31 41.25 41.26 41.25 41.25 2.0K
12:32 41.25 41.25 41.22 41.22 3.6K
12:33 41.23 41.23 41.22 41.22 0.8K
12:34 41.23 41.24 41.23 41.24 1.2K
12:35 41.24 41.24 41.23 41.23 3.8K
12:36 41.23 41.23 41.22 41.22 2.2K
12:37 41.21 41.23 41.21 41.23 5.2K
12:38 41.28 41.28 41.28 41.28 1.5K
12:39 41.29 41.29 41.29 41.29 0.8K
12:40 41.27 41.27 41.25 41.25 5.2K
12:41 41.24 41.24 41.24 41.24 1.5K
12:42 41.20 41.20 41.19 41.19 2.6K
12:43 41.19 41.19 41.10 41.10 49.0K
12:44 41.10 41.10 41.10 41.10 1.7K
12:45 41.15 41.15 41.15 41.15 1.2K
12:46 41.15 41.17 41.15 41.15 3.5K
12:47 41.15 41.15 41.14 41.14 2.6K
12:48 41.13 41.13 41.13 41.13 0.5K
12:49 41.13 41.15 41.13 41.15 3.3K
12:50 41.15 41.16 41.15 41.16 0.5K
12:51 41.14 41.17 41.14 41.17 2.7K
12:52 41.17 41.18 41.16 41.16 3.3K
12:53 41.16 41.16 41.13 41.13 2.4K
12:54 41.13 41.13 41.12 41.12 1.4K
12:55 41.13 41.13 41.10 41.10 4.1K
12:56 41.10 41.10 41.10 41.10 0.7K
12:57 41.10 41.10 41.09 41.09 1.1K
12:58 41.10 41.10 41.10 41.10 1.3K
12:59 41.08 41.10 41.07 41.07 2.6K
13:00 41.09 41.10 41.09 41.10 6.2K
13:02 41.15 41.15 41.07 41.07 5.5K
13:03 41.05 41.05 41.05 41.05 1.7K
13:05 41.04 41.04 41.04 41.04 3.0K
13:06 41.03 41.03 41.03 41.03 0.5K
13:07 41.03 41.03 41.01 41.01 0.9K
13:08 41.03 41.03 41.01 41.02 1.8K
13:09 41.01 41.05 41.01 41.05 4.2K
13:10 41.04 41.07 41.04 41.07 3.5K
13:11 41.07 41.07 41.06 41.06 2.3K
13:12 41.07 41.09 41.07 41.09 4.7K
13:13 41.11 41.11 41.11 41.11 0.8K
13:14 41.12 41.12 41.10 41.12 4.6K
13:15 41.12 41.12 41.10 41.10 5.5K
13:16 41.13 41.13 41.12 41.12 3.4K
13:17 41.12 41.12 41.12 41.12 1.1K
13:18 41.12 41.12 41.08 41.08 5.8K
13:19 41.07 41.07 41.07 41.07 0.6K
13:20 41.03 41.08 41.03 41.08 3.9K
13:21 41.12 41.12 41.12 41.12 0.3K
13:22 41.13 41.13 41.10 41.10 5.1K
13:23 41.11 41.11 41.10 41.10 1.1K
13:24 41.10 41.11 41.10 41.11 2.5K
13:25 41.12 41.13 41.12 41.12 2.7K
13:26 41.10 41.12 41.10 41.11 1.7K
13:27 41.10 41.10 41.08 41.08 2.3K
13:28 41.09 41.10 41.08 41.08 4.3K
13:29 41.10 41.10 41.08 41.08 2.3K
13:30 41.08 41.08 41.04 41.04 8.5K
13:31 41.02 41.02 41.01 41.01 2.7K
13:32 41.01 41.03 40.99 41.03 25.1K
13:33 41.03 41.03 41.03 41.03 0.4K
13:34 41.05 41.05 41.05 41.05 2.0K
13:35 41.06 41.06 41.04 41.04 2.9K
13:36 41.05 41.05 41.04 41.04 2.5K
13:37 41.03 41.03 41.02 41.02 3.6K
13:38 41.02 41.03 41.02 41.03 5.9K
13:39 41.03 41.03 41.01 41.02 2.0K
13:40 41.03 41.07 41.03 41.07 3.3K
13:41 41.08 41.08 41.08 41.08 1.3K
13:42 41.07 41.09 41.07 41.09 2.2K
13:43 41.09 41.09 41.09 41.09 1.2K
13:44 41.08 41.09 41.08 41.08 1.5K
13:45 41.09 41.09 41.09 41.09 1.3K
13:46 41.07 41.07 41.07 41.07 4.6K
13:47 41.07 41.08 41.07 41.08 3.5K
13:48 41.08 41.08 41.08 41.08 1.9K
13:49 41.08 41.10 41.08 41.10 4.4K
13:50 41.11 41.11 41.11 41.11 1.6K
13:51 41.10 41.10 41.09 41.09 6.0K
13:52 41.10 41.15 41.10 41.10 5.6K
13:53 41.13 41.19 41.12 41.18 34.6K
13:54 41.20 41.20 41.16 41.19 15.0K
13:55 41.19 41.20 41.17 41.17 0.6K
13:56 41.19 41.19 41.16 41.17 3.3K
13:57 41.15 41.15 41.13 41.13 3.8K
13:58 41.13 41.13 41.12 41.13 0.7K
13:59 41.11 41.13 41.11 41.12 1.2K
14:00 41.12 41.12 41.11 41.12 5.4K
14:01 41.12 41.12 41.10 41.11 5.7K
14:02 41.11 41.11 41.07 41.07 4.9K
14:03 41.08 41.08 41.08 41.08 1.1K
14:04 41.02 41.03 41.00 41.00 17.5K
14:05 41.02 41.02 41.02 41.02 0.9K
14:06 41.03 41.03 41.03 41.03 0.4K
14:07 41.03 41.03 41.01 41.02 1.8K
14:08 41.02 41.03 41.01 41.01 3.2K
14:09 41.01 41.01 41.01 41.01 0.5K
14:10 41.01 41.02 41.01 41.02 4.0K
14:11 41.03 41.04 41.03 41.04 7.1K
14:13 41.07 41.08 41.05 41.05 3.9K
14:15 41.04 41.04 41.04 41.04 0.1K
14:16 41.04 41.04 41.04 41.04 1.8K
14:17 41.04 41.04 41.04 41.04 1.1K
14:18 41.04 41.05 41.03 41.05 6.5K
14:19 41.02 41.03 41.01 41.03 6.2K
14:21 41.05 41.05 41.02 41.02 7.0K
14:23 41.02 41.02 41.02 41.02 1.2K
14:24 41.01 41.02 41.01 41.02 6.0K
14:25 40.99 40.99 40.99 40.99 0.4K
14:26 41.01 41.02 41.01 41.02 3.0K
14:27 41.02 41.02 41.02 41.02 1.0K
14:28 41.03 41.04 41.03 41.04 6.0K
14:29 41.02 41.03 41.02 41.03 1.6K
14:30 41.03 41.03 41.03 41.03 0.7K
14:31 41.03 41.03 41.02 41.02 5.2K
14:32 41.02 41.03 41.01 41.01 2.7K
14:33 41.01 41.01 41.01 41.01 2.0K
14:34 41.02 41.02 41.02 41.02 2.3K
14:35 41.03 41.03 41.03 41.03 0.7K
14:36 41.03 41.03 41.03 41.03 2.3K
14:37 41.03 41.05 41.03 41.05 4.9K
14:38 41.06 41.06 41.06 41.06 0.1K
14:39 41.06 41.06 41.04 41.04 6.8K
14:40 41.04 41.04 41.04 41.04 0.7K
14:41 41.04 41.04 41.04 41.04 1.3K
14:42 41.04 41.05 41.04 41.05 4.1K
14:43 41.05 41.06 41.05 41.06 4.4K
14:44 41.06 41.06 41.05 41.05 2.8K
14:45 41.06 41.06 41.04 41.04 3.0K
14:46 41.04 41.04 41.03 41.03 4.2K
14:47 41.02 41.03 41.02 41.03 1.3K
14:48 41.03 41.03 41.03 41.03 0.8K
14:49 41.03 41.04 41.02 41.04 5.6K
14:50 41.05 41.05 41.04 41.05 6.0K
14:51 41.05 41.05 41.05 41.05 2.5K
14:52 41.06 41.07 41.06 41.07 2.8K
14:53 41.06 41.06 41.04 41.04 6.5K
14:55 41.05 41.05 41.04 41.04 3.0K
14:56 41.02 41.03 41.00 41.00 4.6K
14:57 40.99 40.99 40.99 40.99 0.3K
14:58 41.00 41.00 40.99 40.99 2.9K
14:59 40.99 40.99 40.96 40.96 4.2K
15:00 40.96 40.96 40.96 40.96 2.5K
15:01 40.97 40.99 40.97 40.98 5.3K
15:02 40.97 40.97 40.95 40.95 2.9K
15:03 40.94 40.94 40.93 40.92 2.3K
15:04 40.93 40.94 40.93 40.94 4.4K
15:05 40.94 40.94 40.92 40.92 3.6K
15:06 40.92 40.92 40.90 40.90 6.8K
15:07 40.89 40.89 40.89 40.89 1.8K
15:08 40.89 40.89 40.87 40.87 5.3K
15:09 40.86 40.89 40.86 40.89 3.0K
15:10 40.90 40.90 40.88 40.88 4.4K
15:11 40.88 40.88 40.87 40.87 3.0K
15:12 40.86 40.86 40.84 40.85 2.6K
15:13 40.86 40.88 40.86 40.88 7.3K
15:14 40.88 40.88 40.88 40.88 2.1K
15:15 40.90 40.91 40.90 40.90 3.3K
15:16 40.90 40.92 40.90 40.92 5.1K
15:17 40.91 40.91 40.91 40.91 3.2K
15:18 40.90 40.91 40.90 40.91 4.0K
15:19 40.91 40.91 40.91 40.91 2.0K
15:20 40.91 40.91 40.90 40.91 4.2K
15:21 40.91 40.92 40.91 40.91 4.6K
15:22 40.91 40.92 40.91 40.92 4.2K
15:23 40.93 40.93 40.93 40.92 1.4K
15:24 40.92 40.93 40.91 40.93 10.3K
15:25 40.94 40.96 40.92 40.93 5.3K
15:26 40.91 40.91 40.90 40.90 2.1K
15:27 40.90 40.91 40.89 40.89 4.1K
15:28 40.89 40.90 40.89 40.90 7.4K
15:29 40.91 40.92 40.91 40.92 2.2K
15:30 40.92 40.92 40.92 40.92 9.4K
15:31 40.92 40.92 40.92 40.92 0.1K
15:32 40.92 40.92 40.90 40.90 6.4K
15:33 40.91 40.91 40.90 40.91 2.9K
15:34 40.91 40.92 40.91 40.92 4.5K
15:35 40.92 40.92 40.91 40.92 4.0K
15:36 40.92 40.92 40.92 40.92 3.2K
15:37 40.92 40.92 40.91 40.92 4.8K
15:38 40.93 40.93 40.88 40.88 10.3K
15:39 40.88 40.88 40.85 40.85 7.9K
15:40 40.85 40.89 40.85 40.89 6.2K
15:41 40.89 40.89 40.89 40.89 1.4K
15:42 40.90 40.91 40.89 40.91 12.3K
15:43 40.90 40.91 40.90 40.91 3.4K
15:44 40.91 40.99 40.91 40.99 14.5K
15:45 40.99 40.99 40.98 40.98 8.0K
15:46 40.98 40.98 40.94 40.95 6.9K
15:47 40.95 40.96 40.95 40.96 3.3K
15:48 40.96 40.97 40.95 40.97 11.6K
15:49 40.94 40.94 40.91 40.91 13.8K
15:50 40.92 40.92 40.79 40.80 14.6K
15:51 40.80 40.83 40.80 40.83 8.0K
15:52 40.82 40.83 40.82 40.82 8.2K
15:53 40.83 40.85 40.82 40.82 7.7K
15:54 40.82 40.83 40.82 40.83 8.6K
15:55 40.85 40.85 40.79 40.79 21.0K
15:56 40.80 40.87 40.80 40.87 20.3K
15:57 40.88 40.97 40.88 40.97 19.2K
15:58 40.97 40.97 40.96 40.97 31.9K
15:59 40.99 41.02 40.99 41.02 154.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available