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 41.04 41.02 41.02 7.3K
09:31 41.03 41.03 41.03 41.03 1.6K
09:34 41.16 41.16 41.03 41.03 0.6K
09:37 41.04 41.15 41.03 41.15 0.7K
09:38 41.03 41.03 41.03 41.03 0.1K
09:39 41.04 41.15 41.02 41.15 0.4K
09:40 41.02 41.15 41.01 41.01 0.5K
09:41 41.01 41.01 40.90 40.90 7.5K
09:42 40.96 41.04 40.96 41.04 6.4K
09:43 41.04 41.04 41.04 41.04 0.7K
09:45 41.09 41.15 41.09 41.09 1.2K
09:46 41.09 41.09 41.09 41.09 1.2K
09:47 41.09 41.09 41.09 41.09 0.5K
09:48 41.09 41.17 41.09 41.17 11.1K
09:49 41.17 41.17 41.17 41.17 0.4K
09:50 41.17 41.17 41.17 41.17 4.5K
09:51 41.17 41.20 41.08 41.16 20.0K
09:52 41.19 41.19 41.19 41.19 1.6K
09:53 41.33 41.37 41.32 41.33 4.9K
09:54 41.33 41.33 41.33 41.33 1.6K
09:55 41.33 41.33 41.33 41.33 0.5K
09:56 41.31 41.36 41.31 41.33 0.6K
09:57 41.33 41.33 41.33 41.33 0.5K
09:58 41.31 41.31 41.24 41.24 5.8K
10:00 41.27 41.35 41.27 41.35 6.0K
10:01 41.35 41.36 41.35 41.35 1.2K
10:02 41.33 41.36 41.33 41.36 0.8K
10:03 41.38 41.41 41.38 41.38 2.9K
10:04 41.37 41.37 41.37 41.37 0.2K
10:05 41.38 41.38 41.38 41.38 3.3K
10:06 41.48 41.57 41.48 41.54 4.4K
10:07 41.54 41.64 41.54 41.62 2.2K
10:08 41.62 41.62 41.42 41.42 11.9K
10:09 41.40 41.43 41.34 41.38 4.7K
10:10 41.36 41.39 41.35 41.39 2.2K
10:11 41.35 41.35 41.32 41.33 2.6K
10:12 41.33 41.33 41.28 41.30 2.3K
10:13 41.30 41.30 41.30 41.30 3.2K
10:14 41.42 41.42 41.38 41.38 1.7K
10:15 41.38 41.38 41.35 41.35 2.7K
10:16 41.40 41.43 41.40 41.43 2.8K
10:17 41.44 41.45 41.44 41.44 3.3K
10:18 41.46 41.46 41.46 41.46 1.9K
10:19 41.44 41.44 41.44 41.44 2.9K
10:20 41.44 41.44 41.43 41.43 1.2K
10:21 41.44 41.44 41.34 41.36 4.3K
10:22 41.36 41.36 41.33 41.36 1.1K
10:23 41.36 41.42 41.36 41.42 8.0K
10:24 41.42 41.45 41.42 41.45 1.1K
10:25 41.45 41.48 41.45 41.47 2.0K
10:26 41.48 41.48 41.29 41.30 28.9K
10:27 41.31 41.32 41.24 41.24 4.8K
10:28 41.26 41.28 41.26 41.26 4.5K
10:29 41.27 41.27 41.26 41.26 1.2K
10:30 41.27 41.34 41.27 41.33 6.3K
10:31 41.31 41.31 41.26 41.28 5.6K
10:32 41.28 41.28 41.23 41.25 4.1K
10:33 41.26 41.28 41.26 41.28 1.8K
10:34 41.28 41.29 41.28 41.29 5.4K
10:35 41.29 41.30 41.27 41.30 4.7K
10:36 41.31 41.31 41.30 41.30 1.5K
10:37 41.30 41.31 41.30 41.30 3.8K
10:38 41.32 41.32 41.32 41.32 3.8K
10:39 41.32 41.35 41.27 41.29 12.3K
10:40 41.29 41.29 41.26 41.26 2.4K
10:41 41.31 41.31 41.31 41.31 2.1K
10:42 41.32 41.32 41.32 41.32 1.4K
10:43 41.34 41.35 41.34 41.35 7.7K
10:44 41.36 41.38 41.36 41.38 2.4K
10:45 41.38 41.38 41.33 41.33 5.6K
10:46 41.37 41.38 41.37 41.38 1.4K
10:47 41.38 41.39 41.38 41.39 2.0K
10:48 41.39 41.39 41.34 41.35 3.7K
10:49 41.35 41.38 41.35 41.38 4.6K
10:50 41.37 41.38 41.36 41.38 2.7K
10:51 41.41 41.41 41.40 41.41 7.2K
10:52 41.40 41.40 41.36 41.36 11.1K
10:53 41.36 41.38 41.36 41.38 6.5K
10:54 41.39 41.42 41.39 41.39 5.0K
10:55 41.39 41.39 41.39 41.39 1.7K
10:56 41.39 41.40 41.39 41.39 3.2K
10:57 41.40 41.40 41.34 41.34 6.2K
10:58 41.34 41.36 41.34 41.35 4.4K
10:59 41.35 41.36 41.33 41.33 3.1K
11:00 41.36 41.36 41.36 41.36 4.2K
11:01 41.38 41.39 41.37 41.39 2.2K
11:02 41.41 41.41 41.36 41.36 6.9K
11:03 41.33 41.36 41.33 41.36 2.5K
11:04 41.36 41.37 41.32 41.34 5.4K
11:06 41.35 41.37 41.35 41.37 2.5K
11:07 41.37 41.37 41.36 41.37 2.2K
11:08 41.35 41.36 41.35 41.35 2.8K
11:09 41.33 41.34 41.29 41.29 5.1K
11:10 41.29 41.29 41.29 41.29 1.2K
11:11 41.31 41.31 41.29 41.29 3.8K
11:12 41.29 41.30 41.29 41.30 2.8K
11:13 41.31 41.31 41.30 41.30 1.1K
11:14 41.30 41.30 41.29 41.29 2.5K
11:15 41.29 41.31 41.29 41.31 5.5K
11:16 41.30 41.30 41.26 41.26 2.3K
11:17 41.26 41.27 41.26 41.27 1.5K
11:18 41.27 41.28 41.27 41.27 3.3K
11:19 41.26 41.26 41.24 41.25 1.1K
11:20 41.24 41.24 41.24 41.24 2.0K
11:21 41.24 41.25 41.24 41.24 6.3K
11:22 41.23 41.23 41.23 41.23 2.2K
11:23 41.24 41.24 41.23 41.23 3.6K
11:24 41.24 41.24 41.22 41.24 3.8K
11:25 41.25 41.30 41.25 41.30 4.4K
11:26 41.31 41.34 41.31 41.33 2.5K
11:27 41.35 41.35 41.35 41.35 3.2K
11:28 41.32 41.32 41.32 41.32 1.4K
11:29 41.33 41.33 41.33 41.33 1.8K
11:30 41.33 41.36 41.33 41.36 3.0K
11:31 41.35 41.36 41.35 41.36 2.1K
11:32 41.36 41.36 41.36 41.36 0.8K
11:33 41.35 41.35 41.31 41.32 5.7K
11:34 41.33 41.33 41.33 41.33 2.7K
11:35 41.34 41.37 41.34 41.36 5.9K
11:36 41.37 41.37 41.35 41.35 2.4K
11:37 41.35 41.37 41.31 41.31 13.2K
11:38 41.29 41.29 41.29 41.29 6.0K
11:39 41.28 41.30 41.24 41.24 5.8K
11:40 41.25 41.25 41.23 41.24 7.6K
11:41 41.27 41.27 41.26 41.26 1.6K
11:42 41.26 41.26 41.22 41.23 6.8K
11:43 41.24 41.25 41.23 41.23 3.9K
11:44 41.23 41.25 41.23 41.25 2.2K
11:45 41.26 41.30 41.26 41.30 2.1K
11:46 41.30 41.31 41.30 41.30 1.3K
11:47 41.30 41.30 41.29 41.30 3.1K
11:48 41.31 41.32 41.31 41.32 3.4K
11:49 41.33 41.36 41.32 41.35 4.9K
11:50 41.39 41.39 41.39 41.39 1.1K
11:51 41.40 41.41 41.36 41.37 6.8K
11:52 41.37 41.37 41.36 41.36 1.7K
11:53 41.36 41.36 41.32 41.32 5.1K
11:54 41.33 41.33 41.33 41.33 2.4K
11:55 41.36 41.40 41.36 41.40 4.0K
11:56 41.39 41.39 41.39 41.39 2.0K
11:57 41.40 41.41 41.38 41.38 3.2K
11:58 41.39 41.39 41.37 41.38 2.1K
11:59 41.38 41.39 41.38 41.39 1.0K
12:00 41.40 41.41 41.40 41.41 3.6K
12:01 41.44 41.45 41.43 41.45 3.8K
12:02 41.45 41.46 41.43 41.45 3.8K
12:03 41.45 41.46 41.44 41.44 2.1K
12:04 41.44 41.44 41.44 41.44 2.8K
12:05 41.47 41.47 41.47 41.47 2.9K
12:07 41.47 41.47 41.47 41.47 1.1K
12:08 41.48 41.49 41.48 41.49 3.1K
12:09 41.49 41.49 41.49 41.49 0.2K
12:10 41.50 41.50 41.49 41.49 1.7K
12:11 41.49 41.51 41.49 41.51 9.2K
12:12 41.50 41.50 41.50 41.50 0.7K
12:13 41.50 41.50 41.50 41.50 0.4K
12:14 41.50 41.51 41.50 41.51 1.8K
12:15 41.50 41.50 41.50 41.50 1.7K
12:16 41.49 41.50 41.49 41.49 4.8K
12:17 41.49 41.52 41.49 41.52 5.7K
12:18 41.52 41.52 41.50 41.50 2.4K
12:19 41.50 41.51 41.50 41.51 2.5K
12:20 41.53 41.56 41.53 41.56 2.8K
12:21 41.54 41.55 41.54 41.55 3.8K
12:22 41.56 41.56 41.55 41.55 1.7K
12:23 41.54 41.54 41.53 41.53 1.2K
12:24 41.53 41.53 41.51 41.51 2.2K
12:25 41.52 41.52 41.52 41.52 3.4K
12:26 41.53 41.53 41.53 41.53 1.0K
12:27 41.53 41.53 41.53 41.53 2.7K
12:28 41.55 41.55 41.55 41.55 0.2K
12:29 41.55 41.55 41.55 41.55 2.6K
12:30 41.55 41.55 41.52 41.52 4.9K
12:31 41.52 41.52 41.50 41.50 11.4K
12:32 41.51 41.51 41.50 41.50 2.5K
12:33 41.50 41.50 41.50 41.50 0.4K
12:34 41.50 41.51 41.50 41.51 4.0K
12:35 41.51 41.53 41.51 41.51 4.6K
12:36 41.52 41.52 41.52 41.52 1.5K
12:37 41.52 41.52 41.52 41.52 1.6K
12:38 41.52 41.53 41.51 41.51 2.6K
12:39 41.50 41.50 41.46 41.46 5.3K
12:40 41.44 41.44 41.42 41.42 8.2K
12:41 41.42 41.44 41.41 41.44 16.4K
12:42 41.44 41.46 41.44 41.46 3.8K
12:43 41.46 41.47 41.46 41.46 4.2K
12:44 41.47 41.47 41.47 41.47 0.9K
12:45 41.47 41.47 41.47 41.47 1.2K
12:46 41.46 41.46 41.45 41.45 1.8K
12:47 41.45 41.45 41.45 41.45 2.6K
12:48 41.45 41.45 41.44 41.44 2.5K
12:50 41.45 41.45 41.43 41.43 2.1K
12:51 41.43 41.43 41.40 41.40 2.3K
12:52 41.41 41.41 41.39 41.39 1.6K
12:53 41.39 41.39 41.38 41.38 1.4K
12:54 41.37 41.37 41.37 41.37 0.8K
12:55 41.37 41.38 41.37 41.38 3.5K
12:56 41.38 41.38 41.36 41.37 4.2K
12:57 41.35 41.35 41.35 41.35 0.3K
12:58 41.35 41.35 41.34 41.34 1.7K
12:59 41.33 41.33 41.32 41.32 2.9K
13:00 41.32 41.32 41.32 41.32 1.9K
13:01 41.32 41.33 41.32 41.33 3.0K
13:02 41.33 41.33 41.33 41.33 1.0K
13:03 41.33 41.33 41.33 41.33 2.6K
13:04 41.33 41.33 41.30 41.30 3.9K
13:05 41.31 41.31 41.31 41.31 0.7K
13:06 41.30 41.32 41.30 41.32 7.6K
13:07 41.34 41.34 41.34 41.34 2.1K
13:08 41.36 41.36 41.36 41.36 0.6K
13:09 41.36 41.36 41.36 41.36 1.0K
13:10 41.36 41.38 41.36 41.38 2.2K
13:11 41.38 41.39 41.38 41.39 1.4K
13:12 41.39 41.42 41.39 41.42 4.8K
13:13 41.39 41.39 41.39 41.39 2.9K
13:14 41.41 41.41 41.41 41.41 1.6K
13:15 41.42 41.42 41.41 41.41 0.5K
13:16 41.40 41.40 41.40 41.40 3.1K
13:17 41.39 41.39 41.39 41.39 1.7K
13:18 41.39 41.40 41.39 41.40 3.0K
13:19 41.40 41.40 41.40 41.40 1.6K
13:20 41.40 41.40 41.40 41.40 1.3K
13:21 41.41 41.41 41.41 41.41 0.3K
13:22 41.40 41.40 41.23 41.23 8.7K
13:23 41.19 41.31 41.19 41.31 10.3K
13:24 41.33 41.33 41.33 41.33 1.2K
13:25 41.34 41.35 41.34 41.34 2.0K
13:26 41.32 41.33 41.32 41.33 5.2K
13:28 41.34 41.35 41.34 41.35 1.8K
13:29 41.35 41.35 41.35 41.35 1.5K
13:30 41.35 41.36 41.35 41.35 1.7K
13:31 41.34 41.35 41.33 41.33 5.0K
13:32 41.32 41.32 41.31 41.31 1.3K
13:33 41.31 41.32 41.31 41.32 3.1K
13:34 41.32 41.32 41.32 41.32 0.4K
13:35 41.32 41.32 41.26 41.26 2.5K
13:36 41.28 41.29 41.27 41.29 3.7K
13:37 41.28 41.28 41.27 41.27 4.6K
13:38 41.28 41.28 41.27 41.27 4.2K
13:39 41.27 41.27 41.25 41.25 2.7K
13:40 41.24 41.27 41.24 41.27 7.0K
13:41 41.31 41.31 41.31 41.31 1.9K
13:42 41.31 41.31 41.31 41.31 0.3K
13:43 41.30 41.30 41.29 41.29 4.8K
13:44 41.27 41.29 41.27 41.29 2.2K
13:46 41.29 41.30 41.29 41.30 2.4K
13:47 41.30 41.30 41.30 41.30 1.9K
13:48 41.29 41.30 41.29 41.30 7.4K
13:49 41.29 41.30 41.29 41.30 5.8K
13:51 41.32 41.33 41.32 41.33 1.8K
13:52 41.33 41.34 41.33 41.34 0.7K
13:53 41.33 41.33 41.33 41.33 4.5K
13:54 41.33 41.34 41.33 41.33 2.3K
13:55 41.33 41.33 41.33 41.33 1.2K
13:56 41.33 41.33 41.32 41.32 3.1K
13:57 41.32 41.32 41.32 41.32 0.6K
13:58 41.32 41.33 41.32 41.32 0.9K
13:59 41.32 41.32 41.31 41.31 4.2K
14:00 41.31 41.31 41.30 41.31 10.7K
14:01 41.32 41.32 41.31 41.32 3.5K
14:02 41.32 41.32 41.31 41.31 4.0K
14:03 41.31 41.31 41.31 41.31 8.8K
14:04 41.31 41.31 41.29 41.29 2.1K
14:05 41.29 41.29 41.29 41.29 1.0K
14:06 41.29 41.29 41.29 41.29 0.8K
14:07 41.28 41.28 41.28 41.28 5.1K
14:08 41.28 41.28 41.28 41.28 0.5K
14:09 41.28 41.28 41.27 41.28 3.7K
14:10 41.29 41.29 41.29 41.29 1.2K
14:11 41.32 41.34 41.30 41.30 8.3K
14:12 41.32 41.32 41.31 41.31 1.6K
14:13 41.34 41.34 41.34 41.34 3.4K
14:14 41.35 41.35 41.34 41.35 1.4K
14:15 41.35 41.35 41.33 41.33 1.9K
14:16 41.34 41.34 41.33 41.34 1.7K
14:17 41.32 41.34 41.32 41.33 3.5K
14:18 41.34 41.34 41.34 41.34 1.9K
14:19 41.33 41.33 41.33 41.33 2.6K
14:20 41.34 41.34 41.31 41.31 5.6K
14:21 41.29 41.37 41.29 41.37 7.2K
14:23 41.39 41.39 41.38 41.38 3.4K
14:25 41.38 41.38 41.36 41.36 5.0K
14:26 41.36 41.36 41.33 41.33 1.8K
14:27 41.33 41.33 41.33 41.33 2.8K
14:28 41.36 41.36 41.36 41.36 1.8K
14:29 41.35 41.35 41.35 41.35 0.3K
14:30 41.35 41.35 41.35 41.35 4.0K
14:32 41.34 41.34 41.34 41.34 1.5K
14:33 41.34 41.34 41.32 41.33 5.6K
14:34 41.33 41.33 41.33 41.33 0.5K
14:35 41.33 41.33 41.33 41.33 3.9K
14:36 41.32 41.32 41.31 41.31 2.7K
14:37 41.30 41.30 41.30 41.30 0.8K
14:38 41.30 41.30 41.29 41.29 3.2K
14:39 41.29 41.29 41.29 41.29 3.5K
14:40 41.30 41.30 41.30 41.30 5.3K
14:41 41.30 41.30 41.30 41.30 1.2K
14:42 41.30 41.31 41.30 41.31 4.7K
14:43 41.31 41.32 41.31 41.32 4.8K
14:44 41.31 41.31 41.30 41.30 3.5K
14:45 41.30 41.30 41.29 41.30 6.1K
14:46 41.30 41.31 41.30 41.31 1.1K
14:47 41.30 41.30 41.30 41.30 1.6K
14:48 41.31 41.31 41.27 41.27 4.1K
14:49 41.28 41.28 41.28 41.28 3.9K
14:50 41.31 41.31 41.31 41.31 1.6K
14:51 41.31 41.33 41.30 41.33 2.6K
14:52 41.33 41.35 41.33 41.35 2.9K
14:53 41.36 41.36 41.36 41.36 2.1K
14:54 41.38 41.38 41.37 41.37 7.0K
14:55 41.35 41.35 41.35 41.35 1.3K
14:57 41.35 41.35 41.35 41.35 1.2K
14:58 41.35 41.36 41.35 41.36 1.1K
14:59 41.36 41.37 41.36 41.36 7.8K
15:00 41.35 41.36 41.35 41.36 2.8K
15:01 41.36 41.36 41.36 41.36 3.0K
15:02 41.38 41.38 41.36 41.36 3.4K
15:03 41.35 41.35 41.35 41.35 1.8K
15:05 41.35 41.36 41.34 41.36 7.5K
15:06 41.36 41.36 41.35 41.36 4.0K
15:07 41.36 41.36 41.36 41.36 2.1K
15:08 41.36 41.36 41.35 41.36 5.6K
15:09 41.35 41.35 41.34 41.34 5.6K
15:10 41.35 41.35 41.35 41.35 0.4K
15:11 41.36 41.39 41.36 41.39 3.9K
15:12 41.39 41.40 41.39 41.39 6.9K
15:13 41.38 41.40 41.38 41.40 2.9K
15:14 41.40 41.40 41.40 41.40 1.9K
15:15 41.39 41.40 41.39 41.39 3.3K
15:16 41.40 41.40 41.40 41.40 0.8K
15:17 41.40 41.41 41.40 41.41 5.1K
15:19 41.42 41.42 41.42 41.42 2.2K
15:20 41.43 41.45 41.43 41.45 2.4K
15:21 41.45 41.45 41.43 41.44 6.5K
15:22 41.45 41.45 41.44 41.44 2.2K
15:23 41.44 41.44 41.44 41.44 1.6K
15:24 41.45 41.45 41.43 41.43 7.4K
15:25 41.44 41.44 41.40 41.40 6.3K
15:26 41.41 41.41 41.41 41.41 3.6K
15:27 41.41 41.41 41.38 41.39 4.1K
15:28 41.39 41.39 41.38 41.39 3.0K
15:29 41.39 41.39 41.38 41.38 1.2K
15:30 41.39 41.39 41.39 41.39 2.2K
15:31 41.38 41.40 41.38 41.40 5.1K
15:32 41.39 41.40 41.38 41.38 8.7K
15:33 41.38 41.40 41.38 41.40 13.4K
15:34 41.39 41.40 41.39 41.39 13.4K
15:35 41.39 41.41 41.38 41.41 7.4K
15:36 41.43 41.43 41.43 41.43 0.9K
15:37 41.43 41.45 41.42 41.45 5.2K
15:38 41.44 41.45 41.44 41.45 2.9K
15:39 41.45 41.45 41.45 41.45 2.3K
15:40 41.46 41.47 41.46 41.46 6.1K
15:41 41.46 41.46 41.45 41.46 1.6K
15:42 41.45 41.46 41.44 41.46 6.3K
15:43 41.46 41.48 41.46 41.48 2.6K
15:44 41.47 41.47 41.45 41.46 5.1K
15:45 41.45 41.45 41.43 41.45 6.4K
15:46 41.45 41.45 41.41 41.41 9.4K
15:47 41.41 41.44 41.41 41.43 4.3K
15:48 41.44 41.48 41.44 41.48 7.3K
15:49 41.48 41.50 41.48 41.50 5.1K
15:50 41.50 41.50 41.47 41.49 11.7K
15:51 41.48 41.50 41.48 41.50 4.7K
15:52 41.49 41.52 41.49 41.51 9.4K
15:53 41.53 41.55 41.53 41.55 4.7K
15:54 41.55 41.57 41.55 41.57 8.3K
15:55 41.56 41.57 41.55 41.55 19.0K
15:56 41.55 41.55 41.51 41.53 19.8K
15:57 41.54 41.57 41.54 41.57 17.6K
15:58 41.58 41.59 41.57 41.59 30.6K
15:59 41.59 41.65 41.59 41.64 338.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available