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
09:32 41.47 41.47 41.47 41.47 8.4K
09:33 41.60 41.60 41.60 41.60 1.3K
09:34 41.60 41.60 41.59 41.59 6.2K
09:35 41.58 41.58 41.57 41.58 0.7K
09:36 41.57 41.57 41.43 41.43 17.4K
09:37 41.46 41.50 41.44 41.50 11.5K
09:38 41.50 41.50 41.50 41.50 0.4K
09:39 41.42 41.42 41.42 41.42 4.3K
09:40 41.42 41.49 41.42 41.42 0.9K
09:41 41.42 41.49 41.42 41.49 3.7K
09:42 41.49 41.49 41.49 41.49 0.5K
09:43 41.51 41.56 41.50 41.50 2.6K
09:44 41.44 41.44 41.39 41.42 3.7K
09:45 41.42 41.42 41.36 41.42 2.7K
09:46 41.42 41.42 41.42 41.42 3.2K
09:47 41.47 41.49 41.47 41.49 7.6K
09:49 41.49 41.51 41.49 41.51 1.2K
09:50 41.45 41.45 41.41 41.43 19.7K
09:51 41.47 41.50 41.47 41.50 0.9K
09:52 41.47 41.50 41.47 41.49 5.3K
09:53 41.49 41.51 41.49 41.51 2.5K
09:54 41.51 41.52 41.49 41.50 2.9K
09:55 41.52 41.52 41.52 41.52 1.4K
09:56 41.55 41.55 41.51 41.51 2.5K
09:57 41.51 41.53 41.51 41.53 1.6K
09:58 41.55 41.55 41.55 41.55 0.5K
09:59 41.56 41.57 41.55 41.57 5.1K
10:00 41.57 41.57 41.57 41.57 1.5K
10:01 41.56 41.58 41.56 41.58 3.3K
10:02 41.51 41.51 41.50 41.50 3.7K
10:03 41.50 41.51 41.50 41.51 2.0K
10:04 41.51 41.58 41.51 41.57 10.5K
10:05 41.59 41.59 41.59 41.59 2.0K
10:06 41.60 41.61 41.59 41.60 5.4K
10:07 41.60 41.61 41.60 41.60 14.2K
10:08 41.61 41.62 41.60 41.60 5.3K
10:09 41.60 41.62 41.60 41.62 3.0K
10:10 41.62 41.62 41.62 41.62 1.8K
10:11 41.62 41.62 41.56 41.56 30.1K
10:12 41.54 41.54 41.54 41.54 1.0K
10:13 41.51 41.51 41.46 41.46 3.1K
10:14 41.48 41.48 41.48 41.48 2.1K
10:16 41.48 41.51 41.48 41.51 3.5K
10:18 41.50 41.50 41.50 41.50 1.2K
10:19 41.50 41.50 41.49 41.49 1.5K
10:20 41.47 41.47 41.46 41.46 2.3K
10:21 41.46 41.47 41.45 41.47 4.0K
10:22 41.49 41.49 41.49 41.49 2.0K
10:23 41.51 41.51 41.51 41.51 0.3K
10:24 41.47 41.47 41.46 41.46 2.8K
10:25 41.50 41.51 41.50 41.51 1.4K
10:26 41.51 41.51 41.51 41.51 1.0K
10:28 41.51 41.51 41.51 41.51 0.2K
10:29 41.52 41.52 41.52 41.52 2.5K
10:30 41.50 41.53 41.50 41.53 2.7K
10:31 41.51 41.51 41.51 41.51 2.7K
10:32 41.49 41.49 41.49 41.49 0.5K
10:34 41.47 41.48 41.44 41.48 8.1K
10:35 41.50 41.50 41.50 41.50 0.1K
10:36 41.47 41.52 41.47 41.52 5.8K
10:37 41.54 41.54 41.52 41.52 2.8K
10:38 41.51 41.51 41.51 41.51 1.9K
10:40 41.53 41.53 41.53 41.53 0.6K
10:41 41.55 41.56 41.55 41.56 3.3K
10:42 41.57 41.57 41.57 41.57 1.2K
10:43 41.58 41.61 41.58 41.61 1.1K
10:44 41.58 41.61 41.58 41.61 3.4K
10:46 41.61 41.62 41.61 41.62 17.1K
10:47 41.61 41.69 41.61 41.69 4.4K
10:48 41.71 41.72 41.71 41.72 1.6K
10:49 41.72 41.72 41.72 41.72 1.0K
10:50 41.71 41.71 41.71 41.71 2.5K
10:51 41.68 41.68 41.65 41.65 3.0K
10:52 41.66 41.66 41.66 41.66 0.4K
10:53 41.67 41.67 41.65 41.65 2.0K
10:54 41.65 41.65 41.63 41.63 1.3K
10:55 41.63 41.63 41.61 41.61 0.3K
10:56 41.61 41.61 41.61 41.61 2.0K
10:57 41.60 41.63 41.60 41.63 1.8K
10:58 41.62 41.63 41.62 41.63 1.2K
10:59 41.63 41.63 41.60 41.60 1.4K
11:00 41.63 41.63 41.62 41.62 4.1K
11:01 41.66 41.66 41.63 41.63 1.9K
11:02 41.63 41.63 41.60 41.60 6.7K
11:03 41.61 41.64 41.61 41.64 1.7K
11:04 41.60 41.60 41.59 41.59 8.3K
11:05 41.58 41.58 41.58 41.58 2.2K
11:06 41.56 41.57 41.56 41.57 0.9K
11:07 41.57 41.57 41.56 41.56 3.0K
11:08 41.57 41.57 41.57 41.57 1.6K
11:09 41.55 41.55 41.55 41.55 2.0K
11:10 41.55 41.55 41.55 41.55 0.8K
11:11 41.58 41.58 41.58 41.58 1.7K
11:12 41.57 41.57 41.55 41.55 0.9K
11:13 41.57 41.57 41.55 41.55 3.4K
11:14 41.52 41.52 41.52 41.52 0.4K
11:15 41.53 41.54 41.53 41.53 4.3K
11:17 41.54 41.54 41.51 41.52 5.9K
11:18 41.53 41.53 41.53 41.53 1.3K
11:19 41.53 41.54 41.53 41.54 2.9K
11:20 41.54 41.54 41.54 41.54 1.1K
11:21 41.56 41.56 41.56 41.56 0.1K
11:22 41.53 41.53 41.53 41.53 1.9K
11:23 41.54 41.56 41.54 41.56 2.8K
11:24 41.54 41.54 41.54 41.54 1.3K
11:25 41.56 41.56 41.56 41.56 1.2K
11:26 41.58 41.58 41.57 41.57 1.8K
11:27 41.57 41.57 41.57 41.57 0.6K
11:28 41.57 41.57 41.56 41.56 1.6K
11:29 41.55 41.56 41.54 41.55 3.5K
11:30 41.57 41.59 41.57 41.59 1.3K
11:31 41.60 41.60 41.58 41.59 1.9K
11:32 41.60 41.60 41.60 41.60 0.6K
11:33 41.59 41.61 41.59 41.61 2.8K
11:34 41.62 41.64 41.62 41.62 1.9K
11:35 41.58 41.59 41.58 41.59 3.1K
11:37 41.60 41.60 41.60 41.60 1.7K
11:38 41.59 41.59 41.57 41.57 3.8K
11:39 41.53 41.53 41.53 41.53 1.8K
11:40 41.53 41.53 41.53 41.53 0.9K
11:41 41.52 41.52 41.50 41.50 2.6K
11:42 41.45 41.46 41.45 41.46 4.4K
11:43 41.50 41.50 41.50 41.50 0.8K
11:44 41.51 41.51 41.51 41.51 0.2K
11:45 41.51 41.51 41.50 41.50 2.9K
11:47 41.52 41.52 41.52 41.52 3.6K
11:48 41.53 41.53 41.51 41.51 3.0K
11:49 41.51 41.51 41.51 41.51 0.8K
11:50 41.53 41.53 41.53 41.53 2.1K
11:51 41.53 41.53 41.53 41.53 1.8K
11:52 41.53 41.53 41.51 41.51 2.5K
11:53 41.50 41.51 41.50 41.50 1.6K
11:54 41.50 41.50 41.50 41.50 0.7K
11:55 41.50 41.50 41.49 41.49 0.3K
11:56 41.51 41.51 41.51 41.51 2.6K
11:57 41.51 41.51 41.51 41.51 0.1K
11:58 41.51 41.52 41.51 41.51 13.2K
11:59 41.52 41.52 41.47 41.50 13.9K
12:00 41.51 41.51 41.50 41.50 1.8K
12:01 41.51 41.51 41.51 41.51 0.5K
12:02 41.51 41.52 41.51 41.52 1.2K
12:03 41.51 41.51 41.51 41.51 1.3K
12:04 41.50 41.50 41.50 41.50 2.3K
12:05 41.52 41.52 41.51 41.51 1.6K
12:06 41.52 41.52 41.52 41.52 1.4K
12:07 41.52 41.52 41.51 41.52 1.0K
12:08 41.54 41.54 41.52 41.53 9.0K
12:09 41.53 41.53 41.52 41.53 3.6K
12:12 41.53 41.53 41.53 41.53 1.3K
12:13 41.52 41.52 41.49 41.50 3.1K
12:14 41.50 41.50 41.50 41.50 0.8K
12:15 41.49 41.49 41.49 41.49 0.6K
12:16 41.49 41.49 41.49 41.49 0.5K
12:17 41.49 41.49 41.48 41.48 1.7K
12:18 41.49 41.49 41.48 41.48 1.7K
12:19 41.50 41.50 41.50 41.50 3.1K
12:20 41.50 41.50 41.50 41.50 0.3K
12:21 41.49 41.49 41.49 41.49 3.4K
12:22 41.51 41.51 41.51 41.51 1.4K
12:23 41.50 41.50 41.49 41.49 3.4K
12:25 41.49 41.49 41.49 41.49 0.3K
12:26 41.49 41.49 41.49 41.49 2.0K
12:28 41.49 41.49 41.49 41.49 0.4K
12:29 41.49 41.49 41.49 41.49 3.0K
12:30 41.50 41.50 41.50 41.50 0.4K
12:31 41.50 41.50 41.49 41.49 3.7K
12:32 41.49 41.49 41.49 41.49 1.4K
12:34 41.50 41.52 41.50 41.52 3.0K
12:35 41.52 41.52 41.51 41.51 2.2K
12:36 41.51 41.51 41.50 41.50 1.7K
12:37 41.48 41.50 41.48 41.50 1.3K
12:38 41.50 41.50 41.50 41.50 0.5K
12:39 41.50 41.50 41.49 41.49 1.8K
12:41 41.48 41.49 41.47 41.49 2.0K
12:42 41.50 41.50 41.50 41.50 0.6K
12:43 41.50 41.50 41.50 41.50 0.9K
12:44 41.50 41.50 41.49 41.49 3.3K
12:47 41.50 41.50 41.50 41.50 0.6K
12:48 41.50 41.50 41.49 41.49 1.9K
12:49 41.49 41.49 41.49 41.49 3.1K
12:50 41.49 41.50 41.49 41.50 2.9K
12:52 41.50 41.50 41.50 41.50 0.7K
12:53 41.50 41.50 41.48 41.48 5.4K
12:54 41.50 41.50 41.50 41.50 1.7K
12:56 41.50 41.50 41.50 41.50 1.3K
12:57 41.49 41.49 41.49 41.49 1.4K
12:58 41.49 41.49 41.49 41.49 0.7K
12:59 41.50 41.52 41.50 41.52 2.3K
13:00 41.54 41.54 41.53 41.54 1.8K
13:01 41.53 41.53 41.51 41.51 2.3K
13:02 41.49 41.49 41.49 41.49 0.7K
13:03 41.49 41.49 41.49 41.49 0.4K
13:04 41.50 41.51 41.50 41.51 2.6K
13:06 41.52 41.54 41.52 41.54 1.7K
13:07 41.54 41.54 41.54 41.54 1.0K
13:08 41.54 41.54 41.53 41.53 6.4K
13:09 41.53 41.53 41.53 41.53 1.2K
13:10 41.52 41.53 41.52 41.53 0.3K
13:11 41.52 41.53 41.52 41.52 6.1K
13:12 41.53 41.53 41.53 41.53 1.1K
13:13 41.51 41.52 41.51 41.52 1.6K
13:14 41.50 41.51 41.50 41.51 3.5K
13:15 41.52 41.52 41.52 41.52 0.8K
13:16 41.52 41.52 41.52 41.52 0.7K
13:17 41.53 41.53 41.52 41.53 2.6K
13:18 41.52 41.53 41.52 41.53 1.6K
13:19 41.53 41.53 41.53 41.53 3.3K
13:20 41.53 41.53 41.53 41.53 2.6K
13:21 41.54 41.54 41.54 41.54 2.7K
13:22 41.54 41.57 41.54 41.57 3.8K
13:23 41.57 41.57 41.56 41.56 0.9K
13:24 41.57 41.57 41.57 41.57 0.8K
13:25 41.56 41.56 41.53 41.54 9.5K
13:26 41.54 41.54 41.53 41.53 0.8K
13:27 41.54 41.54 41.53 41.53 1.9K
13:28 41.52 41.54 41.52 41.54 6.7K
13:29 41.53 41.53 41.53 41.53 0.8K
13:30 41.54 41.54 41.54 41.54 0.1K
13:31 41.55 41.55 41.55 41.55 2.0K
13:32 41.55 41.55 41.55 41.55 2.1K
13:33 41.54 41.54 41.54 41.54 6.5K
13:34 41.55 41.57 41.55 41.55 4.5K
13:35 41.55 41.55 41.54 41.54 1.9K
13:36 41.54 41.54 41.54 41.54 8.3K
13:37 41.55 41.55 41.54 41.54 0.6K
13:38 41.54 41.55 41.54 41.55 1.2K
13:39 41.54 41.54 41.53 41.54 2.2K
13:40 41.54 41.55 41.54 41.55 12.6K
13:41 41.55 41.58 41.55 41.55 11.6K
13:42 41.54 41.56 41.54 41.55 7.0K
13:43 41.55 41.60 41.55 41.60 3.0K
13:44 41.61 41.62 41.61 41.62 3.5K
13:45 41.63 41.63 41.63 41.63 1.0K
13:46 41.63 41.63 41.63 41.63 0.5K
13:47 41.63 41.64 41.62 41.64 4.9K
13:48 41.65 41.65 41.65 41.65 2.1K
13:49 41.65 41.65 41.65 41.65 0.8K
13:50 41.64 41.64 41.64 41.64 0.6K
13:51 41.61 41.63 41.61 41.63 5.9K
13:52 41.63 41.63 41.62 41.63 1.2K
13:53 41.63 41.65 41.63 41.65 2.1K
13:54 41.65 41.65 41.65 41.65 1.1K
13:55 41.65 41.65 41.65 41.65 2.5K
13:56 41.65 41.65 41.65 41.65 0.7K
13:57 41.65 41.65 41.65 41.65 0.8K
13:58 41.64 41.65 41.64 41.65 1.3K
13:59 41.65 41.66 41.64 41.66 1.9K
14:00 41.65 41.65 41.64 41.65 3.5K
14:01 41.66 41.66 41.66 41.66 3.6K
14:02 41.66 41.66 41.66 41.66 1.7K
14:03 41.66 41.66 41.66 41.66 1.3K
14:04 41.67 41.67 41.65 41.65 3.5K
14:05 41.65 41.67 41.65 41.67 2.2K
14:06 41.68 41.68 41.67 41.67 0.7K
14:07 41.67 41.69 41.67 41.67 3.4K
14:08 41.66 41.67 41.66 41.67 1.6K
14:09 41.67 41.67 41.67 41.67 0.9K
14:10 41.66 41.67 41.66 41.66 0.7K
14:11 41.67 41.67 41.66 41.66 0.9K
14:12 41.68 41.68 41.68 41.68 2.5K
14:13 41.67 41.67 41.67 41.67 3.7K
14:14 41.66 41.66 41.65 41.65 0.6K
14:15 41.66 41.68 41.66 41.68 2.4K
14:16 41.68 41.70 41.68 41.70 2.6K
14:17 41.70 41.70 41.69 41.69 2.7K
14:18 41.69 41.69 41.69 41.69 1.0K
14:19 41.69 41.70 41.69 41.70 1.7K
14:20 41.70 41.70 41.70 41.70 2.2K
14:21 41.70 41.70 41.70 41.70 0.3K
14:22 41.70 41.70 41.70 41.70 1.7K
14:23 41.70 41.70 41.66 41.66 5.3K
14:24 41.66 41.66 41.63 41.64 11.4K
14:25 41.64 41.64 41.63 41.64 1.8K
14:26 41.64 41.64 41.64 41.64 2.1K
14:27 41.64 41.64 41.64 41.64 0.5K
14:28 41.64 41.64 41.61 41.62 4.5K
14:29 41.62 41.62 41.62 41.62 2.6K
14:30 41.63 41.63 41.62 41.62 4.2K
14:31 41.63 41.63 41.63 41.63 0.4K
14:32 41.63 41.63 41.63 41.63 0.4K
14:33 41.63 41.63 41.62 41.63 3.5K
14:34 41.64 41.64 41.64 41.64 1.0K
14:35 41.64 41.64 41.63 41.64 1.9K
14:36 41.64 41.64 41.64 41.64 2.6K
14:37 41.65 41.65 41.65 41.65 1.7K
14:38 41.65 41.65 41.65 41.65 1.0K
14:39 41.65 41.65 41.65 41.65 3.0K
14:40 41.65 41.65 41.65 41.65 3.0K
14:41 41.65 41.65 41.64 41.65 4.9K
14:42 41.65 41.65 41.65 41.65 1.0K
14:43 41.65 41.65 41.65 41.65 1.7K
14:44 41.65 41.65 41.65 41.65 3.9K
14:45 41.67 41.67 41.67 41.67 0.8K
14:46 41.67 41.67 41.66 41.67 3.9K
14:47 41.67 41.67 41.66 41.66 2.7K
14:48 41.64 41.65 41.64 41.65 2.1K
14:49 41.65 41.65 41.65 41.65 2.7K
14:50 41.66 41.66 41.65 41.66 1.2K
14:51 41.66 41.66 41.65 41.65 2.1K
14:52 41.66 41.66 41.66 41.66 2.5K
14:53 41.65 41.66 41.65 41.66 1.8K
14:54 41.66 41.67 41.66 41.66 2.8K
14:55 41.67 41.67 41.65 41.66 3.2K
14:56 41.66 41.66 41.65 41.65 2.5K
14:57 41.63 41.64 41.63 41.64 3.4K
14:58 41.64 41.64 41.63 41.64 2.4K
14:59 41.64 41.64 41.64 41.64 1.2K
15:00 41.64 41.64 41.63 41.64 2.4K
15:01 41.64 41.66 41.64 41.66 3.4K
15:02 41.67 41.67 41.67 41.67 0.5K
15:03 41.67 41.68 41.67 41.68 2.9K
15:04 41.68 41.68 41.67 41.68 2.3K
15:05 41.68 41.68 41.67 41.68 1.2K
15:06 41.68 41.69 41.67 41.69 3.1K
15:07 41.70 41.70 41.70 41.70 2.0K
15:08 41.70 41.70 41.69 41.69 2.5K
15:09 41.70 41.70 41.69 41.70 3.5K
15:10 41.71 41.71 41.71 41.71 2.1K
15:11 41.72 41.72 41.72 41.72 3.4K
15:12 41.74 41.76 41.74 41.76 6.2K
15:13 41.75 41.75 41.73 41.73 5.0K
15:14 41.73 41.74 41.73 41.74 4.0K
15:16 41.74 41.76 41.74 41.76 3.7K
15:17 41.78 41.80 41.78 41.80 2.0K
15:18 41.80 41.80 41.80 41.80 1.9K
15:20 41.81 41.83 41.81 41.82 5.5K
15:21 41.84 41.84 41.84 41.84 2.7K
15:23 41.83 41.84 41.83 41.84 3.9K
15:24 41.83 41.83 41.83 41.83 0.4K
15:25 41.84 41.84 41.84 41.84 2.4K
15:26 41.85 41.85 41.85 41.85 1.5K
15:27 41.83 41.84 41.83 41.84 5.4K
15:28 41.84 41.84 41.83 41.83 4.6K
15:29 41.83 41.83 41.82 41.82 3.1K
15:30 41.82 41.83 41.82 41.83 7.2K
15:31 41.84 41.84 41.82 41.82 2.3K
15:32 41.82 41.83 41.82 41.83 3.5K
15:33 41.83 41.83 41.83 41.83 0.9K
15:34 41.82 41.83 41.81 41.81 8.7K
15:35 41.81 41.81 41.81 41.81 0.5K
15:36 41.81 41.81 41.81 41.81 3.8K
15:37 41.81 41.82 41.81 41.82 6.0K
15:38 41.82 41.83 41.82 41.83 7.9K
15:40 41.84 41.85 41.83 41.83 8.8K
15:41 41.81 41.82 41.80 41.82 14.9K
15:42 41.82 41.82 41.82 41.82 4.2K
15:43 41.82 41.82 41.82 41.82 2.5K
15:44 41.85 41.86 41.85 41.86 1.8K
15:45 41.90 41.90 41.90 41.90 8.8K
15:46 41.88 41.88 41.85 41.85 6.3K
15:47 41.85 41.85 41.74 41.78 18.9K
15:48 41.75 41.77 41.75 41.76 5.6K
15:49 41.74 41.74 41.68 41.68 6.6K
15:50 41.70 41.76 41.70 41.75 13.9K
15:51 41.77 41.77 41.75 41.75 13.0K
15:52 41.74 41.75 41.74 41.74 23.3K
15:53 41.74 41.74 41.70 41.71 12.3K
15:54 41.72 41.72 41.72 41.72 13.4K
15:55 41.73 41.76 41.73 41.76 16.4K
15:56 41.75 41.80 41.75 41.80 42.3K
15:57 41.80 41.80 41.78 41.78 20.2K
15:58 41.79 41.80 41.78 41.79 35.4K
15:59 41.79 41.81 41.78 41.81 309.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available