Hess Midstream Partners

HESM
🏛️ usa →
34.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.77 41.77 41.77 41.77 5.7K
09:36 41.75 41.75 41.75 41.75 0.1K
09:37 41.80 41.80 41.80 41.80 1.2K
09:39 41.80 41.80 41.80 41.80 0.8K
09:40 41.80 41.80 41.80 41.80 1.6K
09:43 41.80 41.80 41.72 41.80 2.6K
09:44 41.80 41.80 41.80 41.80 1.5K
09:46 41.84 41.84 41.84 41.84 0.7K
09:47 41.89 41.89 41.89 41.89 5.8K
09:48 41.89 41.89 41.89 41.89 0.5K
09:49 41.85 41.85 41.85 41.85 1.0K
09:50 41.91 41.91 41.91 41.91 0.9K
09:51 41.90 41.91 41.81 41.81 9.6K
09:52 41.85 41.86 41.80 41.82 4.4K
09:54 41.85 41.85 41.85 41.85 0.5K
09:55 41.85 41.85 41.83 41.83 3.3K
09:56 41.85 41.85 41.81 41.81 0.8K
09:57 41.81 41.84 41.78 41.78 5.6K
09:58 41.78 41.80 41.75 41.75 2.9K
09:59 41.72 41.72 41.66 41.72 13.9K
10:00 41.69 41.69 41.69 41.69 0.3K
10:01 41.69 41.81 41.69 41.81 5.0K
10:02 41.78 41.81 41.78 41.81 2.7K
10:03 41.81 41.88 41.81 41.86 2.1K
10:04 41.86 41.90 41.86 41.90 2.1K
10:05 41.86 41.88 41.86 41.88 5.1K
10:06 41.88 41.88 41.88 41.88 0.4K
10:07 41.88 41.88 41.85 41.85 1.3K
10:08 41.79 41.79 41.78 41.78 4.7K
10:09 41.78 41.78 41.64 41.64 5.2K
10:10 41.64 41.68 41.64 41.65 2.5K
10:11 41.64 41.72 41.64 41.72 7.1K
10:12 41.72 41.75 41.72 41.74 1.3K
10:13 41.68 41.68 41.68 41.68 1.8K
10:14 41.69 41.71 41.69 41.69 1.3K
10:15 41.69 41.70 41.68 41.68 1.5K
10:17 41.67 41.71 41.67 41.71 4.0K
10:18 41.73 41.74 41.73 41.74 1.1K
10:19 41.75 41.75 41.72 41.72 4.7K
10:20 41.74 41.74 41.70 41.70 1.0K
10:21 41.73 41.77 41.73 41.77 5.3K
10:22 41.75 41.75 41.73 41.73 2.6K
10:23 41.71 41.71 41.71 41.71 0.5K
10:24 41.72 41.73 41.72 41.73 0.6K
10:25 41.72 41.72 41.69 41.72 3.2K
10:26 41.72 41.72 41.66 41.66 4.5K
10:27 41.70 41.70 41.70 41.70 0.6K
10:28 41.70 41.71 41.70 41.71 6.0K
10:29 41.68 41.71 41.68 41.69 5.2K
10:30 41.74 41.77 41.71 41.71 8.1K
10:31 41.70 41.72 41.70 41.72 1.3K
10:32 41.70 41.74 41.70 41.73 3.5K
10:33 41.72 41.79 41.72 41.78 4.2K
10:34 41.78 41.80 41.76 41.77 5.7K
10:35 41.73 41.74 41.71 41.71 2.2K
10:36 41.71 41.73 41.70 41.70 3.2K
10:37 41.71 41.71 41.68 41.68 1.4K
10:38 41.70 41.70 41.70 41.70 1.5K
10:39 41.71 41.71 41.68 41.68 3.6K
10:40 41.62 41.63 41.62 41.63 4.2K
10:41 41.64 41.64 41.64 41.64 0.9K
10:42 41.64 41.64 41.59 41.59 1.9K
10:43 41.60 41.60 41.60 41.60 0.8K
10:44 41.60 41.61 41.60 41.61 2.0K
10:45 41.60 41.60 41.55 41.55 4.4K
10:46 41.57 41.57 41.56 41.56 1.3K
10:47 41.54 41.54 41.54 41.54 1.0K
10:48 41.54 41.54 41.49 41.51 2.1K
10:49 41.52 41.52 41.51 41.51 1.8K
10:50 41.51 41.51 41.47 41.47 2.4K
10:51 41.48 41.48 41.48 41.48 2.8K
10:52 41.49 41.49 41.44 41.49 8.4K
10:53 41.46 41.46 41.46 41.46 0.4K
10:54 41.47 41.47 41.38 41.38 5.2K
10:55 41.38 41.39 41.38 41.38 1.1K
10:56 41.40 41.42 41.40 41.40 3.6K
10:57 41.39 41.45 41.39 41.45 28.3K
10:58 41.40 41.42 41.39 41.42 16.5K
10:59 41.42 41.42 41.40 41.40 3.3K
11:00 41.42 41.42 41.40 41.40 0.8K
11:01 41.42 41.42 41.38 41.38 3.2K
11:02 41.37 41.37 41.36 41.36 2.7K
11:03 41.36 41.36 41.36 41.36 2.9K
11:04 41.36 41.36 41.36 41.36 2.1K
11:05 41.36 41.37 41.36 41.37 1.2K
11:06 41.37 41.37 41.34 41.34 3.5K
11:07 41.32 41.32 41.29 41.30 3.3K
11:08 41.32 41.32 41.32 41.32 1.2K
11:09 41.32 41.33 41.32 41.33 7.1K
11:10 41.33 41.35 41.33 41.35 9.9K
11:11 41.35 41.35 41.31 41.31 3.1K
11:12 41.31 41.31 41.31 41.31 0.7K
11:13 41.31 41.31 41.29 41.29 3.6K
11:14 41.29 41.35 41.29 41.33 3.6K
11:15 41.36 41.36 41.33 41.33 2.5K
11:16 41.35 41.35 41.34 41.34 1.9K
11:17 41.34 41.34 41.33 41.33 1.0K
11:18 41.33 41.33 41.32 41.32 1.7K
11:19 41.31 41.36 41.31 41.36 9.3K
11:20 41.36 41.36 41.31 41.32 2.1K
11:21 41.31 41.33 41.31 41.32 5.3K
11:22 41.32 41.32 41.30 41.30 3.7K
11:23 41.31 41.31 41.31 41.31 0.8K
11:24 41.30 41.39 41.30 41.39 8.9K
11:25 41.39 41.39 41.37 41.37 1.5K
11:26 41.41 41.41 41.38 41.38 3.7K
11:27 41.38 41.38 41.36 41.37 1.7K
11:28 41.37 41.37 41.35 41.36 1.8K
11:29 41.33 41.33 41.30 41.30 1.7K
11:30 41.32 41.33 41.32 41.33 5.7K
11:31 41.34 41.35 41.32 41.35 6.9K
11:32 41.37 41.37 41.37 41.37 1.2K
11:33 41.37 41.39 41.37 41.39 3.4K
11:34 41.39 41.39 41.38 41.38 4.9K
11:35 41.38 41.38 41.34 41.35 4.7K
11:36 41.34 41.35 41.34 41.34 6.7K
11:37 41.35 41.35 41.35 41.35 1.4K
11:38 41.34 41.37 41.34 41.37 5.3K
11:39 41.37 41.37 41.37 41.37 1.3K
11:40 41.38 41.38 41.36 41.38 1.0K
11:41 41.37 41.37 41.36 41.36 2.1K
11:42 41.36 41.36 41.36 41.36 0.9K
11:43 41.36 41.36 41.35 41.35 1.3K
11:44 41.35 41.36 41.35 41.36 2.4K
11:45 41.36 41.40 41.36 41.40 7.3K
11:46 41.41 41.41 41.39 41.40 3.1K
11:47 41.40 41.40 41.39 41.40 2.4K
11:48 41.40 41.40 41.39 41.40 0.9K
11:49 41.39 41.40 41.36 41.36 3.9K
11:51 41.37 41.38 41.37 41.37 2.0K
11:52 41.37 41.37 41.37 41.37 0.9K
11:53 41.37 41.37 41.36 41.36 4.1K
11:54 41.33 41.33 41.33 41.33 3.6K
11:55 41.33 41.33 41.32 41.32 1.3K
11:56 41.32 41.32 41.29 41.31 6.3K
11:57 41.32 41.32 41.32 41.32 2.0K
11:58 41.33 41.35 41.33 41.34 1.8K
11:59 41.32 41.33 41.32 41.33 9.0K
12:00 41.37 41.37 41.37 41.37 0.6K
12:01 41.38 41.39 41.38 41.38 1.9K
12:02 41.39 41.39 41.39 41.39 0.7K
12:03 41.39 41.41 41.39 41.40 3.5K
12:04 41.39 41.39 41.38 41.38 1.8K
12:05 41.38 41.38 41.38 41.38 0.7K
12:06 41.38 41.39 41.38 41.39 4.2K
12:07 41.39 41.39 41.39 41.39 1.1K
12:08 41.39 41.39 41.38 41.38 1.9K
12:09 41.38 41.39 41.38 41.39 4.0K
12:10 41.39 41.39 41.38 41.38 1.5K
12:11 41.38 41.38 41.38 41.38 0.8K
12:12 41.40 41.42 41.40 41.41 8.6K
12:13 41.40 41.41 41.40 41.41 0.9K
12:14 41.40 41.41 41.40 41.41 1.1K
12:15 41.40 41.41 41.39 41.40 3.9K
12:16 41.40 41.40 41.40 41.40 8.7K
12:17 41.40 41.41 41.39 41.40 1.4K
12:18 41.39 41.40 41.36 41.36 3.5K
12:19 41.35 41.35 41.32 41.32 2.2K
12:20 41.33 41.33 41.33 41.33 2.3K
12:21 41.33 41.38 41.33 41.38 4.6K
12:22 41.38 41.40 41.38 41.40 4.2K
12:23 41.38 41.38 41.37 41.37 2.0K
12:24 41.37 41.39 41.37 41.39 3.6K
12:25 41.40 41.40 41.39 41.39 2.9K
12:26 41.40 41.41 41.40 41.41 1.8K
12:27 41.41 41.42 41.40 41.41 12.7K
12:28 41.41 41.41 41.41 41.41 0.5K
12:29 41.41 41.47 41.41 41.41 42.4K
12:30 41.39 41.42 41.39 41.41 2.7K
12:31 41.45 41.45 41.43 41.43 0.8K
12:32 41.45 41.49 41.45 41.49 4.4K
12:33 41.49 41.49 41.46 41.46 3.2K
12:34 41.47 41.47 41.45 41.45 3.7K
12:35 41.48 41.48 41.48 41.48 0.8K
12:36 41.48 41.48 41.47 41.47 2.6K
12:37 41.47 41.47 41.47 41.47 0.8K
12:38 41.47 41.48 41.47 41.48 2.8K
12:39 41.48 41.48 41.48 41.48 0.8K
12:40 41.49 41.49 41.49 41.49 1.3K
12:41 41.51 41.53 41.51 41.53 2.0K
12:42 41.54 41.54 41.53 41.54 5.3K
12:43 41.54 41.54 41.54 41.54 1.5K
12:44 41.55 41.55 41.52 41.52 5.2K
12:45 41.52 41.52 41.52 41.52 0.9K
12:46 41.53 41.53 41.52 41.52 0.6K
12:47 41.52 41.52 41.51 41.51 2.1K
12:48 41.51 41.51 41.51 41.51 1.4K
12:49 41.52 41.56 41.52 41.56 7.1K
12:50 41.57 41.57 41.56 41.56 9.9K
12:52 41.58 41.59 41.58 41.58 8.7K
12:53 41.57 41.61 41.57 41.59 7.6K
12:55 41.61 41.63 41.61 41.63 2.5K
12:56 41.62 41.62 41.61 41.61 4.3K
12:57 41.61 41.61 41.60 41.60 3.7K
12:59 41.61 41.61 41.61 41.61 0.3K
13:00 41.60 41.60 41.55 41.56 5.6K
13:01 41.56 41.57 41.56 41.57 4.5K
13:02 41.54 41.54 41.54 41.54 4.2K
13:03 41.61 41.61 41.61 41.61 0.2K
13:04 41.62 41.62 41.61 41.61 2.2K
13:05 41.64 41.65 41.64 41.65 0.7K
13:06 41.64 41.64 41.64 41.64 1.8K
13:07 41.65 41.67 41.65 41.67 1.3K
13:08 41.66 41.67 41.66 41.67 3.0K
13:09 41.68 41.68 41.66 41.66 3.0K
13:10 41.65 41.65 41.64 41.64 2.3K
13:11 41.64 41.64 41.64 41.64 1.0K
13:12 41.64 41.64 41.63 41.63 1.2K
13:13 41.63 41.65 41.63 41.64 3.5K
13:14 41.62 41.63 41.60 41.60 2.8K
13:15 41.61 41.62 41.61 41.61 0.9K
13:16 41.62 41.62 41.61 41.61 1.3K
13:17 41.61 41.61 41.61 41.61 1.0K
13:18 41.60 41.60 41.60 41.60 1.7K
13:19 41.61 41.62 41.61 41.62 3.6K
13:20 41.62 41.62 41.61 41.62 1.1K
13:21 41.63 41.67 41.63 41.67 3.7K
13:22 41.69 41.69 41.69 41.69 0.2K
13:23 41.69 41.72 41.69 41.72 2.8K
13:24 41.72 41.72 41.72 41.72 2.2K
13:25 41.71 41.72 41.71 41.72 3.4K
13:26 41.72 41.72 41.71 41.71 2.8K
13:27 41.69 41.69 41.69 41.69 0.5K
13:28 41.69 41.70 41.69 41.69 0.7K
13:29 41.69 41.71 41.69 41.71 3.6K
13:30 41.71 41.74 41.71 41.74 2.8K
13:31 41.75 41.75 41.71 41.71 4.7K
13:32 41.70 41.70 41.70 41.70 0.4K
13:33 41.72 41.72 41.72 41.72 3.8K
13:34 41.72 41.73 41.72 41.73 0.5K
13:35 41.73 41.73 41.73 41.73 0.4K
13:36 41.72 41.74 41.72 41.74 3.5K
13:37 41.74 41.75 41.73 41.73 3.2K
13:38 41.73 41.73 41.73 41.73 0.2K
13:39 41.73 41.77 41.73 41.76 6.8K
13:40 41.77 41.77 41.76 41.76 1.2K
13:41 41.78 41.79 41.78 41.78 7.9K
13:42 41.78 41.78 41.78 41.78 0.8K
13:43 41.78 41.78 41.72 41.72 3.6K
13:44 41.72 41.72 41.72 41.72 0.8K
13:45 41.73 41.74 41.73 41.73 0.9K
13:46 41.73 41.74 41.73 41.74 1.8K
13:47 41.75 41.75 41.74 41.74 5.2K
13:48 41.74 41.74 41.74 41.74 0.7K
13:49 41.74 41.74 41.74 41.74 1.0K
13:50 41.74 41.74 41.74 41.74 0.9K
13:51 41.74 41.74 41.72 41.72 2.3K
13:52 41.71 41.71 41.71 41.71 1.7K
13:53 41.71 41.71 41.71 41.71 0.6K
13:54 41.70 41.70 41.66 41.66 4.3K
13:55 41.67 41.67 41.67 41.67 0.4K
13:56 41.67 41.67 41.66 41.66 2.8K
13:57 41.66 41.68 41.66 41.66 6.9K
13:58 41.66 41.66 41.66 41.66 1.4K
13:59 41.63 41.63 41.63 41.63 0.2K
14:00 41.64 41.66 41.64 41.66 3.0K
14:02 41.67 41.68 41.67 41.68 2.7K
14:03 41.69 41.69 41.67 41.67 4.8K
14:05 41.68 41.69 41.67 41.69 3.4K
14:06 41.70 41.70 41.70 41.70 0.7K
14:07 41.69 41.70 41.69 41.70 1.9K
14:08 41.69 41.70 41.69 41.69 7.3K
14:09 41.69 41.69 41.65 41.65 12.8K
14:10 41.65 41.67 41.65 41.67 4.7K
14:11 41.67 41.67 41.66 41.66 1.8K
14:12 41.66 41.66 41.65 41.65 2.1K
14:13 41.65 41.65 41.62 41.62 2.5K
14:14 41.62 41.63 41.62 41.63 0.9K
14:15 41.62 41.62 41.62 41.62 0.5K
14:16 41.63 41.63 41.61 41.62 1.2K
14:17 41.63 41.63 41.62 41.62 5.4K
14:18 41.62 41.63 41.62 41.63 0.6K
14:19 41.62 41.63 41.62 41.62 0.6K
14:20 41.62 41.63 41.62 41.63 0.7K
14:21 41.62 41.63 41.62 41.62 1.5K
14:22 41.63 41.65 41.63 41.65 4.7K
14:23 41.64 41.65 41.64 41.65 1.8K
14:24 41.65 41.66 41.65 41.66 2.9K
14:25 41.66 41.66 41.64 41.64 1.9K
14:26 41.66 41.66 41.65 41.65 1.5K
14:27 41.65 41.66 41.65 41.66 4.0K
14:28 41.66 41.68 41.66 41.68 3.1K
14:29 41.66 41.66 41.66 41.66 2.5K
14:30 41.67 41.67 41.67 41.67 1.0K
14:31 41.68 41.69 41.67 41.69 9.1K
14:32 41.69 41.69 41.69 41.69 0.2K
14:33 41.70 41.71 41.69 41.69 2.3K
14:34 41.69 41.69 41.68 41.69 2.8K
14:35 41.69 41.69 41.69 41.69 0.4K
14:36 41.69 41.69 41.69 41.69 1.0K
14:37 41.70 41.71 41.67 41.67 7.2K
14:38 41.67 41.67 41.67 41.67 0.5K
14:39 41.67 41.68 41.67 41.68 0.6K
14:40 41.67 41.67 41.66 41.66 2.0K
14:41 41.66 41.66 41.64 41.64 1.9K
14:42 41.64 41.64 41.64 41.64 1.4K
14:43 41.64 41.65 41.64 41.64 2.9K
14:44 41.64 41.64 41.64 41.64 4.2K
14:45 41.64 41.65 41.64 41.65 3.7K
14:46 41.65 41.66 41.65 41.66 0.8K
14:47 41.66 41.67 41.66 41.67 2.3K
14:48 41.67 41.67 41.65 41.65 3.1K
14:49 41.66 41.66 41.66 41.66 1.1K
14:50 41.67 41.67 41.62 41.64 3.7K
14:51 41.63 41.63 41.63 41.63 7.2K
14:52 41.63 41.63 41.63 41.63 1.3K
14:53 41.62 41.62 41.62 41.62 5.4K
14:54 41.63 41.65 41.63 41.65 6.0K
14:55 41.65 41.65 41.64 41.64 2.4K
14:56 41.65 41.65 41.64 41.64 1.6K
14:57 41.64 41.65 41.64 41.64 0.9K
14:58 41.64 41.64 41.63 41.63 2.0K
14:59 41.63 41.63 41.62 41.63 1.3K
15:00 41.63 41.64 41.63 41.64 3.1K
15:01 41.67 41.68 41.67 41.67 10.5K
15:02 41.67 41.68 41.67 41.68 1.4K
15:03 41.67 41.68 41.67 41.68 4.1K
15:04 41.68 41.69 41.68 41.68 2.2K
15:05 41.68 41.68 41.68 41.68 2.8K
15:06 41.67 41.68 41.67 41.68 3.0K
15:07 41.70 41.71 41.70 41.71 3.9K
15:08 41.73 41.73 41.72 41.73 0.7K
15:09 41.73 41.74 41.73 41.74 1.4K
15:10 41.73 41.74 41.72 41.74 10.0K
15:11 41.73 41.73 41.73 41.73 0.3K
15:12 41.73 41.81 41.73 41.81 15.1K
15:13 41.82 41.83 41.82 41.82 3.3K
15:14 41.82 41.83 41.82 41.82 3.7K
15:15 41.85 41.87 41.85 41.86 4.6K
15:16 41.84 41.84 41.84 41.84 8.6K
15:17 41.84 41.89 41.84 41.88 4.1K
15:18 41.89 41.89 41.87 41.87 3.9K
15:19 41.88 41.88 41.88 41.88 1.5K
15:20 41.87 41.91 41.87 41.91 12.3K
15:21 41.91 41.92 41.91 41.92 17.0K
15:22 41.92 41.93 41.92 41.92 1.1K
15:23 41.92 41.98 41.92 41.98 5.4K
15:24 41.98 41.98 41.98 41.98 1.5K
15:25 41.98 41.98 41.97 41.98 4.1K
15:26 41.99 41.99 41.99 41.99 0.3K
15:27 41.97 41.98 41.96 41.97 10.7K
15:28 41.97 41.97 41.96 41.96 4.0K
15:29 41.95 41.95 41.95 41.95 3.0K
15:30 41.95 41.95 41.94 41.95 3.1K
15:31 41.95 41.98 41.95 41.98 6.5K
15:32 41.97 41.97 41.97 41.97 5.2K
15:33 41.96 41.96 41.96 41.96 2.3K
15:34 41.96 41.96 41.96 41.96 1.7K
15:35 41.96 41.96 41.95 41.95 5.0K
15:36 41.95 41.95 41.88 41.88 12.2K
15:37 41.89 41.89 41.89 41.89 4.9K
15:38 41.90 41.90 41.90 41.90 2.9K
15:39 41.90 41.92 41.90 41.92 6.1K
15:40 41.95 41.97 41.94 41.96 14.3K
15:41 41.95 42.05 41.95 42.05 32.0K
15:42 42.05 42.07 42.05 42.07 2.5K
15:43 42.07 42.08 42.07 42.08 3.7K
15:44 42.10 42.10 42.08 42.09 3.7K
15:45 42.10 42.11 42.09 42.09 12.7K
15:46 42.10 42.10 42.09 42.09 1.8K
15:47 42.10 42.10 42.09 42.10 4.9K
15:48 42.10 42.10 42.09 42.09 7.1K
15:49 42.09 42.11 42.08 42.10 19.7K
15:50 42.08 42.14 42.08 42.12 13.5K
15:51 42.13 42.21 42.13 42.21 14.8K
15:52 42.21 42.22 42.16 42.16 31.9K
15:53 42.17 42.17 42.14 42.14 13.6K
15:54 42.14 42.14 42.12 42.12 25.0K
15:55 42.12 42.14 42.11 42.12 15.0K
15:56 42.12 42.15 42.12 42.13 50.6K
15:57 42.13 42.15 42.13 42.15 26.2K
15:58 42.15 42.17 42.14 42.17 41.0K
15:59 42.17 42.17 42.14 42.14 217.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available