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 41.53 41.55 41.47 41.55 23.3K
09:31 41.67 41.67 41.67 41.67 1.9K
09:32 41.58 41.58 41.57 41.58 2.8K
09:33 41.58 41.58 41.58 41.58 0.8K
09:34 41.67 41.70 41.67 41.70 2.0K
09:35 41.63 41.63 41.53 41.53 5.0K
09:36 41.60 41.65 41.56 41.65 1.4K
09:38 41.72 41.74 41.72 41.74 3.9K
09:39 41.74 41.74 41.69 41.69 5.3K
09:40 41.61 41.61 41.54 41.54 3.4K
09:41 41.53 41.58 41.49 41.49 12.5K
09:42 41.49 41.57 41.49 41.57 0.8K
09:43 41.61 41.65 41.61 41.61 2.1K
09:44 41.58 41.58 41.58 41.58 1.0K
09:45 41.63 41.63 41.63 41.63 1.1K
09:46 41.58 41.58 41.47 41.47 3.8K
09:47 41.53 41.53 41.48 41.48 2.2K
09:48 41.46 41.46 41.46 41.46 2.8K
09:49 41.40 41.40 41.40 41.40 0.6K
09:50 41.35 41.36 41.32 41.36 2.1K
09:51 41.36 41.44 41.31 41.31 27.9K
09:52 41.31 41.40 41.31 41.37 1.8K
09:53 41.37 41.37 41.37 41.37 0.5K
09:54 41.32 41.37 41.32 41.37 2.5K
09:55 41.31 41.31 41.24 41.24 4.5K
09:56 41.24 41.34 41.24 41.34 31.5K
09:57 41.34 41.38 41.34 41.37 3.5K
09:58 41.34 41.38 41.34 41.38 1.6K
09:59 41.44 41.44 41.37 41.38 2.8K
10:00 41.43 41.43 41.42 41.42 2.5K
10:01 41.42 41.43 41.41 41.43 3.4K
10:02 41.48 41.49 41.48 41.49 3.6K
10:03 41.49 41.49 41.49 41.49 0.2K
10:04 41.52 41.52 41.52 41.52 0.1K
10:05 41.55 41.56 41.55 41.56 0.5K
10:06 41.56 41.63 41.54 41.60 15.3K
10:07 41.51 41.52 41.51 41.52 2.6K
10:08 41.52 41.57 41.50 41.57 5.9K
10:09 41.52 41.52 41.52 41.52 1.5K
10:10 41.53 41.54 41.53 41.54 2.5K
10:11 41.61 41.62 41.61 41.62 2.1K
10:12 41.63 41.63 41.63 41.63 0.3K
10:13 41.63 41.63 41.59 41.60 3.5K
10:14 41.57 41.57 41.57 41.57 2.7K
10:16 41.54 41.54 41.54 41.54 4.2K
10:18 41.51 41.54 41.51 41.52 2.2K
10:19 41.55 41.55 41.55 41.55 0.2K
10:20 41.57 41.58 41.57 41.58 2.2K
10:21 41.60 41.60 41.60 41.60 1.4K
10:23 41.59 41.59 41.58 41.58 3.9K
10:24 41.56 41.58 41.56 41.58 1.6K
10:25 41.55 41.57 41.55 41.57 2.6K
10:26 41.58 41.58 41.58 41.58 0.4K
10:27 41.61 41.61 41.61 41.61 1.3K
10:28 41.61 41.62 41.61 41.62 0.4K
10:29 41.61 41.61 41.59 41.59 4.1K
10:30 41.61 41.63 41.61 41.63 1.2K
10:31 41.64 41.64 41.63 41.64 1.5K
10:32 41.61 41.61 41.56 41.56 4.0K
10:34 41.56 41.56 41.56 41.56 0.2K
10:35 41.57 41.58 41.57 41.58 1.7K
10:36 41.57 41.57 41.56 41.56 0.9K
10:37 41.57 41.57 41.53 41.53 4.3K
10:38 41.53 41.53 41.53 41.53 1.6K
10:39 41.56 41.56 41.56 41.56 1.4K
10:40 41.56 41.57 41.56 41.56 1.0K
10:41 41.56 41.58 41.56 41.58 5.1K
10:43 41.58 41.58 41.58 41.58 1.6K
10:44 41.58 41.58 41.58 41.58 1.2K
10:45 41.60 41.60 41.60 41.60 2.0K
10:46 41.59 41.59 41.58 41.58 4.2K
10:47 41.61 41.61 41.60 41.60 3.0K
10:49 41.54 41.55 41.54 41.55 10.7K
10:50 41.58 41.63 41.58 41.63 6.6K
10:51 41.62 41.62 41.62 41.62 2.6K
10:52 41.60 41.63 41.60 41.63 4.8K
10:53 41.63 41.63 41.63 41.63 2.1K
10:54 41.61 41.61 41.61 41.61 1.5K
10:55 41.61 41.64 41.61 41.64 3.9K
10:56 41.61 41.61 41.60 41.61 7.5K
10:57 41.61 41.63 41.61 41.63 2.6K
10:58 41.63 41.64 41.63 41.63 3.8K
10:59 41.62 41.64 41.62 41.63 9.4K
11:00 41.62 41.62 41.60 41.60 1.7K
11:01 41.60 41.61 41.60 41.60 2.9K
11:02 41.62 41.62 41.62 41.62 1.4K
11:03 41.63 41.63 41.63 41.63 1.5K
11:04 41.60 41.60 41.60 41.60 5.6K
11:05 41.59 41.59 41.58 41.58 1.8K
11:06 41.59 41.59 41.59 41.59 2.4K
11:07 41.60 41.61 41.60 41.61 0.8K
11:08 41.59 41.59 41.59 41.59 5.4K
11:09 41.59 41.59 41.57 41.57 2.9K
11:10 41.57 41.57 41.55 41.55 3.5K
11:11 41.55 41.55 41.53 41.54 4.7K
11:12 41.54 41.54 41.53 41.54 13.1K
11:14 41.53 41.53 41.53 41.53 2.9K
11:15 41.54 41.55 41.53 41.54 10.8K
11:16 41.53 41.53 41.53 41.53 1.8K
11:17 41.54 41.55 41.53 41.55 3.1K
11:19 41.53 41.53 41.53 41.53 2.3K
11:20 41.53 41.54 41.53 41.54 2.7K
11:21 41.58 41.58 41.56 41.56 2.3K
11:23 41.57 41.58 41.56 41.58 5.0K
11:24 41.60 41.60 41.58 41.58 3.0K
11:25 41.61 41.67 41.61 41.66 23.7K
11:26 41.67 41.68 41.67 41.68 2.3K
11:27 41.70 41.71 41.70 41.71 1.2K
11:28 41.70 41.71 41.70 41.70 3.9K
11:29 41.69 41.69 41.69 41.69 0.6K
11:30 41.71 41.72 41.71 41.71 2.0K
11:31 41.71 41.71 41.71 41.71 0.7K
11:32 41.72 41.72 41.72 41.72 0.4K
11:33 41.73 41.73 41.73 41.73 3.4K
11:34 41.67 41.67 41.67 41.67 3.0K
11:35 41.64 41.64 41.64 41.64 1.1K
11:36 41.62 41.64 41.62 41.64 1.7K
11:38 41.62 41.62 41.59 41.59 3.4K
11:39 41.60 41.60 41.58 41.58 1.8K
11:40 41.58 41.58 41.58 41.58 0.2K
11:41 41.58 41.58 41.57 41.57 4.2K
11:42 41.57 41.57 41.57 41.57 0.4K
11:43 41.57 41.59 41.57 41.59 2.0K
11:44 41.60 41.64 41.60 41.62 2.6K
11:45 41.60 41.60 41.60 41.60 3.4K
11:46 41.60 41.60 41.56 41.56 3.1K
11:48 41.57 41.57 41.57 41.57 17.7K
11:49 41.56 41.57 41.56 41.57 1.5K
11:50 41.56 41.56 41.50 41.50 3.0K
11:51 41.51 41.51 41.51 41.51 1.3K
11:52 41.52 41.61 41.52 41.61 6.3K
11:53 41.62 41.64 41.62 41.62 2.3K
11:54 41.63 41.64 41.63 41.63 1.4K
11:55 41.62 41.62 41.58 41.58 3.7K
11:56 41.58 41.58 41.57 41.57 1.2K
11:57 41.58 41.61 41.57 41.60 2.5K
11:58 41.61 41.61 41.59 41.59 1.9K
11:59 41.60 41.61 41.58 41.58 3.1K
12:02 41.52 41.52 41.51 41.52 13.4K
12:03 41.51 41.51 41.50 41.50 14.2K
12:04 41.51 41.51 41.50 41.50 3.7K
12:05 41.50 41.50 41.49 41.50 3.4K
12:06 41.50 41.50 41.48 41.48 1.4K
12:07 41.49 41.51 41.49 41.51 2.7K
12:10 41.52 41.52 41.52 41.52 0.9K
12:11 41.54 41.54 41.54 41.54 0.6K
12:12 41.55 41.56 41.55 41.56 1.1K
12:13 41.56 41.56 41.56 41.56 1.2K
12:14 41.56 41.56 41.56 41.56 3.1K
12:15 41.55 41.56 41.54 41.56 2.1K
12:17 41.55 41.55 41.55 41.55 0.5K
12:18 41.54 41.54 41.53 41.54 4.5K
12:21 41.55 41.55 41.55 41.55 0.4K
12:22 41.55 41.55 41.55 41.55 1.7K
12:23 41.57 41.58 41.57 41.58 1.9K
12:24 41.58 41.58 41.58 41.58 1.2K
12:25 41.57 41.57 41.57 41.57 1.1K
12:26 41.57 41.57 41.57 41.57 1.4K
12:27 41.58 41.58 41.58 41.58 2.8K
12:29 41.56 41.56 41.56 41.56 1.4K
12:30 41.52 41.52 41.51 41.51 0.8K
12:31 41.52 41.52 41.51 41.51 3.1K
12:32 41.52 41.52 41.50 41.50 1.5K
12:33 41.51 41.52 41.51 41.52 1.4K
12:34 41.45 41.45 41.39 41.39 11.2K
12:35 41.42 41.42 41.37 41.41 7.0K
12:36 41.42 41.42 41.40 41.40 1.9K
12:37 41.45 41.50 41.44 41.50 11.6K
12:38 41.49 41.49 41.49 41.49 1.3K
12:40 41.50 41.50 41.50 41.50 17.0K
12:41 41.52 41.53 41.52 41.53 0.9K
12:42 41.51 41.53 41.51 41.53 1.5K
12:43 41.54 41.55 41.54 41.55 2.5K
12:45 41.54 41.54 41.54 41.54 3.4K
12:46 41.55 41.55 41.53 41.53 3.0K
12:48 41.53 41.53 41.53 41.53 1.0K
12:49 41.53 41.55 41.53 41.55 3.9K
12:50 41.55 41.55 41.55 41.55 0.6K
12:51 41.53 41.53 41.53 41.53 3.1K
12:52 41.53 41.53 41.51 41.51 0.7K
12:53 41.53 41.53 41.53 41.53 0.9K
12:54 41.50 41.50 41.50 41.50 1.8K
12:55 41.50 41.50 41.50 41.50 3.8K
12:56 41.52 41.52 41.52 41.52 0.3K
12:57 41.54 41.54 41.53 41.53 18.7K
12:58 41.53 41.53 41.51 41.53 8.6K
12:59 41.53 41.54 41.53 41.53 6.8K
13:00 41.53 41.54 41.53 41.54 0.8K
13:01 41.53 41.53 41.51 41.51 2.2K
13:02 41.50 41.50 41.50 41.50 0.5K
13:03 41.50 41.50 41.50 41.50 0.3K
13:04 41.50 41.50 41.50 41.50 1.5K
13:06 41.53 41.54 41.53 41.53 2.7K
13:07 41.53 41.53 41.53 41.53 6.4K
13:08 41.54 41.54 41.54 41.54 2.5K
13:10 41.54 41.54 41.54 41.54 1.8K
13:13 41.54 41.56 41.54 41.56 5.9K
13:15 41.56 41.57 41.56 41.57 2.1K
13:16 41.59 41.60 41.59 41.60 1.1K
13:17 41.61 41.61 41.61 41.61 0.9K
13:19 41.60 41.60 41.59 41.59 0.7K
13:20 41.59 41.60 41.58 41.60 2.8K
13:21 41.60 41.61 41.60 41.61 5.2K
13:22 41.62 41.62 41.62 41.62 1.4K
13:23 41.62 41.62 41.61 41.61 7.6K
13:24 41.64 41.64 41.64 41.64 1.6K
13:25 41.63 41.63 41.63 41.63 1.5K
13:26 41.70 41.72 41.70 41.72 2.7K
13:28 41.73 41.74 41.73 41.74 1.0K
13:29 41.76 41.76 41.76 41.76 1.8K
13:30 41.76 41.76 41.76 41.76 3.8K
13:31 41.76 41.76 41.76 41.76 6.9K
13:32 41.73 41.73 41.72 41.72 4.5K
13:33 41.72 41.72 41.68 41.68 11.4K
13:34 41.67 41.71 41.67 41.69 2.0K
13:35 41.69 41.69 41.69 41.69 0.4K
13:36 41.70 41.71 41.70 41.71 1.8K
13:37 41.70 41.70 41.67 41.67 3.2K
13:38 41.67 41.67 41.63 41.63 5.3K
13:39 41.63 41.63 41.63 41.63 2.0K
13:42 41.63 41.64 41.61 41.63 21.4K
13:43 41.64 41.64 41.64 41.64 1.3K
13:44 41.64 41.65 41.64 41.65 1.0K
13:45 41.65 41.65 41.65 41.65 1.0K
13:46 41.66 41.66 41.65 41.65 4.4K
13:47 41.65 41.66 41.64 41.66 6.6K
13:48 41.66 41.66 41.66 41.66 2.2K
13:49 41.70 41.71 41.70 41.70 3.3K
13:50 41.70 41.70 41.70 41.70 3.6K
13:51 41.69 41.69 41.69 41.69 10.6K
13:53 41.68 41.68 41.68 41.68 1.1K
13:54 41.67 41.67 41.65 41.65 4.1K
13:55 41.68 41.68 41.68 41.68 2.3K
13:57 41.66 41.67 41.60 41.60 5.5K
13:58 41.61 41.61 41.58 41.59 3.5K
13:59 41.59 41.61 41.55 41.55 20.5K
14:00 41.55 41.60 41.55 41.58 9.8K
14:01 41.57 41.57 41.57 41.57 5.0K
14:02 41.57 41.59 41.56 41.56 23.1K
14:03 41.57 41.57 41.57 41.57 0.7K
14:05 41.54 41.54 41.53 41.53 0.9K
14:06 41.51 41.51 41.50 41.50 0.7K
14:07 41.50 41.51 41.50 41.51 5.4K
14:09 41.50 41.50 41.50 41.50 1.1K
14:12 41.50 41.50 41.50 41.50 1.0K
14:13 41.50 41.50 41.50 41.50 2.1K
14:14 41.50 41.51 41.50 41.51 3.0K
14:15 41.51 41.51 41.51 41.51 0.5K
14:17 41.48 41.48 41.47 41.47 2.4K
14:18 41.48 41.48 41.47 41.47 2.6K
14:19 41.45 41.45 41.45 41.45 0.8K
14:20 41.45 41.45 41.45 41.45 0.9K
14:21 41.45 41.46 41.45 41.46 5.8K
14:22 41.47 41.47 41.47 41.47 2.3K
14:23 41.49 41.49 41.49 41.49 2.2K
14:25 41.52 41.52 41.52 41.52 0.4K
14:26 41.51 41.51 41.51 41.51 1.1K
14:27 41.50 41.50 41.49 41.50 3.0K
14:28 41.49 41.49 41.46 41.46 5.1K
14:29 41.47 41.47 41.47 41.47 0.8K
14:30 41.48 41.48 41.48 41.48 1.2K
14:31 41.48 41.50 41.48 41.50 2.3K
14:32 41.50 41.50 41.48 41.49 3.4K
14:33 41.50 41.50 41.50 41.50 0.8K
14:34 41.51 41.51 41.49 41.49 13.0K
14:35 41.50 41.50 41.49 41.50 5.7K
14:38 41.50 41.50 41.50 41.50 0.9K
14:39 41.51 41.51 41.51 41.51 1.7K
14:40 41.51 41.51 41.51 41.51 0.7K
14:41 41.51 41.51 41.51 41.51 3.0K
14:42 41.49 41.49 41.49 41.49 1.5K
14:43 41.49 41.49 41.49 41.49 7.5K
14:45 41.45 41.45 41.45 41.45 2.9K
14:47 41.44 41.44 41.44 41.44 1.8K
14:48 41.42 41.44 41.42 41.44 0.6K
14:49 41.43 41.44 41.43 41.43 1.4K
14:50 41.44 41.44 41.44 41.44 1.8K
14:52 41.44 41.44 41.43 41.43 2.3K
14:53 41.44 41.44 41.44 41.44 2.0K
14:54 41.38 41.38 41.38 41.38 6.3K
14:55 41.38 41.38 41.34 41.34 1.5K
14:56 41.34 41.34 41.32 41.32 3.4K
14:57 41.31 41.31 41.31 41.31 0.8K
14:59 41.31 41.31 41.30 41.30 7.2K
15:00 41.30 41.40 41.30 41.40 15.1K
15:01 41.39 41.39 41.38 41.38 0.9K
15:02 41.39 41.39 41.39 41.39 2.0K
15:03 41.41 41.41 41.40 41.40 8.4K
15:04 41.41 41.41 41.40 41.40 5.4K
15:05 41.41 41.41 41.41 41.41 1.7K
15:06 41.41 41.41 41.40 41.40 1.1K
15:07 41.41 41.41 41.41 41.41 0.1K
15:08 41.40 41.40 41.39 41.40 10.2K
15:09 41.41 41.42 41.41 41.42 4.9K
15:10 41.42 41.46 41.42 41.46 5.7K
15:11 41.44 41.45 41.44 41.45 2.6K
15:12 41.45 41.45 41.45 41.45 0.9K
15:13 41.45 41.48 41.45 41.48 22.9K
15:14 41.48 41.50 41.47 41.50 10.3K
15:16 41.49 41.49 41.49 41.49 0.6K
15:17 41.49 41.49 41.49 41.49 1.1K
15:18 41.48 41.48 41.47 41.47 6.4K
15:19 41.47 41.48 41.47 41.48 5.7K
15:20 41.44 41.44 41.42 41.42 6.5K
15:21 41.44 41.44 41.43 41.43 0.7K
15:22 41.44 41.45 41.44 41.45 3.0K
15:23 41.45 41.49 41.45 41.49 8.4K
15:25 41.46 41.46 41.45 41.46 1.3K
15:26 41.45 41.47 41.45 41.47 3.0K
15:27 41.46 41.47 41.46 41.47 3.4K
15:28 41.47 41.47 41.45 41.45 1.6K
15:29 41.46 41.48 41.46 41.48 3.5K
15:30 41.48 41.50 41.48 41.49 3.7K
15:31 41.47 41.49 41.47 41.48 4.0K
15:32 41.49 41.49 41.49 41.49 2.4K
15:33 41.49 41.49 41.49 41.49 1.6K
15:34 41.48 41.49 41.48 41.49 0.8K
15:35 41.49 41.49 41.48 41.48 1.4K
15:36 41.49 41.49 41.48 41.49 9.1K
15:37 41.50 41.50 41.50 41.50 0.4K
15:38 41.49 41.49 41.47 41.47 9.5K
15:39 41.48 41.48 41.48 41.48 0.5K
15:40 41.48 41.48 41.47 41.48 3.2K
15:41 41.51 41.51 41.50 41.50 12.6K
15:42 41.48 41.49 41.48 41.49 1.6K
15:43 41.49 41.49 41.48 41.49 1.6K
15:44 41.46 41.47 41.46 41.46 5.2K
15:45 41.47 41.47 41.47 41.47 4.1K
15:46 41.48 41.48 41.48 41.48 2.9K
15:47 41.48 41.48 41.48 41.48 1.5K
15:48 41.48 41.49 41.46 41.46 9.7K
15:49 41.46 41.51 41.46 41.50 8.0K
15:50 41.49 41.49 41.45 41.46 18.1K
15:51 41.47 41.48 41.46 41.47 5.4K
15:52 41.46 41.47 41.46 41.47 8.3K
15:53 41.47 41.48 41.47 41.47 4.3K
15:54 41.47 41.51 41.47 41.51 13.8K
15:55 41.53 41.53 41.50 41.51 18.2K
15:56 41.51 41.52 41.48 41.48 19.2K
15:57 41.48 41.48 41.45 41.47 20.6K
15:58 41.47 41.48 41.45 41.48 24.8K
15:59 41.51 41.53 41.50 41.51 162.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available