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 42.06 42.06 42.00 42.00 16.2K
09:31 42.03 42.03 42.03 42.03 0.2K
09:32 41.99 42.00 41.94 41.94 5.5K
09:33 41.95 41.95 41.95 41.95 0.4K
09:34 41.97 41.97 41.97 41.97 0.5K
09:36 42.05 42.05 42.05 42.05 3.7K
09:37 42.11 42.11 42.11 42.11 0.5K
09:38 42.07 42.07 42.05 42.05 3.4K
09:39 42.07 42.07 42.05 42.05 1.0K
09:40 42.08 42.08 42.04 42.04 1.2K
09:41 42.04 42.04 41.92 41.92 5.8K
09:42 41.94 41.96 41.91 41.96 1.3K
09:43 41.94 41.95 41.90 41.95 0.9K
09:44 41.91 41.98 41.91 41.94 1.5K
09:45 41.90 41.90 41.90 41.90 2.4K
09:46 41.92 41.97 41.92 41.97 4.7K
09:47 41.99 42.04 41.99 42.04 4.0K
09:48 42.03 42.03 41.99 41.99 0.9K
09:49 41.99 41.99 41.99 41.99 0.7K
09:50 42.02 42.04 42.02 42.02 3.3K
09:51 42.02 42.02 41.94 41.94 5.5K
09:52 41.97 41.97 41.97 41.97 1.2K
09:53 41.98 42.00 41.98 42.00 2.4K
09:54 42.03 42.05 42.03 42.05 0.7K
09:55 42.08 42.08 42.04 42.04 2.1K
09:56 42.12 42.12 42.09 42.09 1.0K
09:57 42.09 42.09 42.09 42.09 0.6K
09:58 42.09 42.12 42.09 42.12 3.6K
10:00 42.10 42.11 42.09 42.10 3.6K
10:01 42.13 42.13 42.12 42.12 9.4K
10:02 42.12 42.13 42.12 42.13 1.0K
10:03 42.11 42.11 42.10 42.10 5.3K
10:04 42.10 42.10 42.10 42.10 1.6K
10:05 42.08 42.11 42.08 42.11 7.7K
10:06 42.11 42.13 42.11 42.13 8.9K
10:07 42.13 42.16 42.12 42.12 8.0K
10:08 42.14 42.14 42.14 42.14 0.9K
10:09 42.10 42.10 42.08 42.09 2.7K
10:10 42.09 42.09 42.06 42.06 1.2K
10:11 42.08 42.09 42.06 42.06 7.0K
10:12 42.07 42.07 42.06 42.06 2.6K
10:13 42.05 42.08 42.05 42.08 2.0K
10:14 42.08 42.08 42.06 42.06 2.1K
10:15 42.05 42.05 41.99 41.99 2.4K
10:16 41.99 41.99 41.98 41.98 1.4K
10:17 41.97 42.02 41.97 42.01 5.4K
10:19 42.01 42.01 42.01 42.01 1.0K
10:20 42.00 42.00 42.00 42.00 1.5K
10:21 41.99 41.99 41.99 41.99 1.0K
10:22 41.98 41.99 41.98 41.99 1.1K
10:23 41.99 41.99 41.94 41.94 5.0K
10:24 41.94 41.94 41.91 41.91 3.5K
10:25 41.88 41.90 41.88 41.90 3.2K
10:26 41.94 41.94 41.94 41.94 0.6K
10:27 41.92 41.92 41.92 41.92 1.8K
10:28 41.95 41.95 41.93 41.94 2.4K
10:29 41.93 41.93 41.93 41.93 1.3K
10:30 41.92 41.95 41.92 41.95 4.6K
10:31 41.93 41.93 41.91 41.91 2.8K
10:32 41.89 41.89 41.89 41.89 2.0K
10:34 41.85 41.85 41.83 41.83 2.1K
10:35 41.81 41.81 41.80 41.80 1.1K
10:36 41.81 41.81 41.80 41.80 2.0K
10:37 41.80 41.81 41.80 41.81 3.0K
10:38 41.79 41.79 41.76 41.79 3.8K
10:39 41.79 41.79 41.78 41.78 0.9K
10:40 41.80 41.80 41.80 41.80 1.9K
10:41 41.79 41.79 41.79 41.79 0.9K
10:42 41.79 41.79 41.79 41.79 2.0K
10:43 41.82 41.82 41.82 41.82 1.4K
10:44 41.80 41.81 41.80 41.80 1.6K
10:45 41.81 41.85 41.81 41.85 3.7K
10:46 41.83 41.83 41.81 41.81 2.2K
10:47 41.81 41.81 41.81 41.81 1.4K
10:48 41.81 41.81 41.81 41.81 0.7K
10:49 41.82 41.82 41.81 41.81 0.6K
10:50 41.80 41.80 41.80 41.80 2.4K
10:51 41.80 41.80 41.80 41.80 0.4K
10:52 41.80 41.80 41.79 41.80 3.0K
10:53 41.80 41.80 41.78 41.78 4.4K
10:54 41.74 41.75 41.74 41.75 3.0K
10:55 41.72 41.72 41.72 41.72 2.1K
10:56 41.72 41.73 41.72 41.73 4.7K
10:57 41.73 41.74 41.72 41.74 3.8K
10:58 41.78 41.78 41.77 41.77 3.6K
10:59 41.77 41.77 41.77 41.77 2.3K
11:00 41.79 41.79 41.79 41.79 3.3K
11:01 41.81 41.86 41.80 41.82 23.1K
11:02 41.81 41.81 41.78 41.78 2.2K
11:03 41.79 41.79 41.78 41.78 1.9K
11:04 41.77 41.79 41.76 41.77 2.7K
11:05 41.77 41.79 41.76 41.78 2.6K
11:06 41.78 41.78 41.78 41.78 0.9K
11:07 41.78 41.78 41.77 41.78 0.7K
11:08 41.78 41.78 41.78 41.78 4.2K
11:10 41.83 41.84 41.83 41.84 1.2K
11:11 41.83 41.83 41.83 41.83 1.6K
11:12 41.85 41.85 41.85 41.85 2.5K
11:13 41.88 41.88 41.84 41.85 2.5K
11:14 41.83 41.84 41.83 41.84 1.0K
11:15 41.84 41.86 41.84 41.86 2.1K
11:16 41.86 41.86 41.86 41.86 0.6K
11:17 41.88 41.88 41.87 41.88 2.4K
11:18 41.88 41.88 41.88 41.88 1.8K
11:19 41.87 41.88 41.84 41.84 4.2K
11:20 41.83 41.84 41.83 41.84 1.8K
11:21 41.84 41.84 41.84 41.84 1.8K
11:22 41.85 41.85 41.84 41.85 1.2K
11:23 41.84 41.84 41.84 41.84 0.8K
11:24 41.85 41.86 41.85 41.86 2.4K
11:25 41.84 41.86 41.84 41.86 4.3K
11:26 41.87 41.88 41.87 41.88 1.8K
11:27 41.91 41.91 41.90 41.90 3.8K
11:28 41.88 41.88 41.88 41.88 1.2K
11:29 41.90 41.90 41.90 41.90 2.0K
11:31 41.89 41.89 41.88 41.88 4.5K
11:32 41.88 41.88 41.88 41.88 1.8K
11:33 41.87 41.87 41.86 41.86 2.8K
11:35 41.87 41.87 41.85 41.85 6.7K
11:37 41.86 41.86 41.85 41.85 2.6K
11:38 41.84 41.84 41.84 41.84 1.7K
11:39 41.82 41.82 41.82 41.82 1.1K
11:40 41.82 41.83 41.82 41.83 3.2K
11:41 41.87 41.87 41.85 41.85 3.5K
11:42 41.85 41.85 41.85 41.85 1.7K
11:44 41.85 41.85 41.83 41.83 2.9K
11:45 41.79 41.79 41.78 41.79 1.9K
11:46 41.78 41.80 41.78 41.80 2.7K
11:47 41.81 41.81 41.81 41.81 2.7K
11:48 41.85 41.85 41.85 41.85 1.6K
11:49 41.84 41.84 41.84 41.84 1.6K
11:50 41.81 41.81 41.81 41.81 1.5K
11:52 41.83 41.83 41.82 41.82 1.2K
11:53 41.81 41.82 41.81 41.82 1.3K
11:54 41.81 41.81 41.80 41.80 1.6K
11:55 41.80 41.80 41.79 41.79 2.3K
11:56 41.79 41.79 41.79 41.79 0.6K
11:57 41.79 41.79 41.77 41.77 2.2K
11:58 41.77 41.77 41.77 41.77 2.0K
11:59 41.78 41.78 41.75 41.76 3.5K
12:00 41.76 41.76 41.76 41.76 1.4K
12:01 41.76 41.76 41.74 41.74 1.5K
12:02 41.74 41.74 41.70 41.70 4.2K
12:03 41.71 41.71 41.71 41.71 0.8K
12:04 41.70 41.70 41.70 41.70 0.9K
12:05 41.69 41.69 41.69 41.69 0.9K
12:06 41.69 41.69 41.69 41.69 1.8K
12:07 41.69 41.69 41.69 41.69 0.7K
12:08 41.69 41.69 41.68 41.68 1.7K
12:09 41.68 41.68 41.68 41.68 0.3K
12:10 41.67 41.67 41.66 41.66 3.8K
12:11 41.66 41.66 41.66 41.66 2.3K
12:12 41.67 41.67 41.66 41.66 3.4K
12:14 41.62 41.62 41.62 41.62 0.8K
12:15 41.62 41.62 41.62 41.62 0.7K
12:16 41.62 41.62 41.62 41.62 1.0K
12:17 41.62 41.65 41.62 41.65 6.8K
12:19 41.67 41.68 41.66 41.66 1.6K
12:20 41.66 41.66 41.66 41.66 0.3K
12:21 41.66 41.66 41.66 41.66 0.6K
12:22 41.66 41.66 41.66 41.66 0.5K
12:23 41.65 41.66 41.65 41.66 2.0K
12:24 41.65 41.65 41.65 41.65 0.5K
12:25 41.65 41.65 41.65 41.65 1.7K
12:26 41.64 41.65 41.64 41.65 2.5K
12:27 41.66 41.66 41.65 41.65 0.8K
12:28 41.64 41.64 41.62 41.62 3.7K
12:29 41.62 41.63 41.62 41.63 3.0K
12:30 41.63 41.63 41.57 41.57 2.1K
12:31 41.59 41.59 41.57 41.58 1.0K
12:32 41.58 41.58 41.58 41.58 4.3K
12:33 41.61 41.61 41.61 41.61 0.1K
12:34 41.61 41.61 41.60 41.60 2.9K
12:35 41.60 41.60 41.60 41.60 0.3K
12:36 41.58 41.58 41.57 41.57 2.6K
12:37 41.56 41.57 41.56 41.57 0.5K
12:38 41.56 41.56 41.53 41.53 1.1K
12:39 41.53 41.54 41.53 41.54 0.9K
12:40 41.55 41.56 41.55 41.56 3.3K
12:41 41.56 41.56 41.54 41.54 1.4K
12:42 41.53 41.53 41.53 41.53 0.8K
12:43 41.54 41.54 41.54 41.54 1.6K
12:44 41.57 41.57 41.56 41.56 2.5K
12:45 41.58 41.59 41.58 41.59 1.0K
12:46 41.58 41.58 41.57 41.57 1.4K
12:47 41.58 41.60 41.58 41.60 3.7K
12:48 41.60 41.60 41.60 41.60 0.2K
12:49 41.60 41.60 41.60 41.60 1.1K
12:50 41.60 41.62 41.60 41.62 2.3K
12:51 41.63 41.63 41.63 41.63 1.2K
12:52 41.66 41.66 41.66 41.66 1.1K
12:53 41.67 41.67 41.67 41.67 2.4K
12:54 41.69 41.69 41.69 41.69 0.7K
12:55 41.69 41.69 41.67 41.67 3.8K
12:56 41.68 41.68 41.68 41.68 1.4K
12:57 41.67 41.67 41.67 41.67 0.4K
12:58 41.67 41.69 41.67 41.69 5.4K
13:00 41.71 41.71 41.70 41.70 1.1K
13:01 41.71 41.71 41.71 41.71 1.8K
13:02 41.71 41.71 41.71 41.71 0.9K
13:03 41.72 41.73 41.72 41.73 2.0K
13:04 41.73 41.75 41.73 41.75 1.7K
13:05 41.75 41.75 41.75 41.75 0.6K
13:06 41.76 41.76 41.76 41.76 2.0K
13:07 41.76 41.76 41.76 41.76 0.4K
13:08 41.76 41.76 41.76 41.76 1.0K
13:09 41.76 41.76 41.75 41.76 3.5K
13:10 41.76 41.76 41.76 41.76 1.0K
13:11 41.77 41.77 41.77 41.77 3.0K
13:12 41.77 41.78 41.77 41.78 1.7K
13:13 41.77 41.77 41.77 41.77 0.8K
13:14 41.77 41.77 41.76 41.76 3.9K
13:15 41.74 41.74 41.73 41.73 1.5K
13:16 41.73 41.73 41.73 41.73 0.2K
13:17 41.74 41.74 41.73 41.73 4.3K
13:19 41.74 41.75 41.74 41.75 1.5K
13:20 41.73 41.73 41.73 41.73 1.1K
13:21 41.75 41.75 41.75 41.75 2.2K
13:22 41.76 41.76 41.76 41.76 1.2K
13:23 41.74 41.74 41.74 41.74 5.5K
13:24 41.75 41.75 41.73 41.73 0.5K
13:25 41.73 41.74 41.73 41.74 2.1K
13:26 41.74 41.74 41.74 41.74 0.6K
13:27 41.74 41.74 41.74 41.74 0.9K
13:28 41.74 41.74 41.73 41.73 0.8K
13:29 41.74 41.74 41.74 41.74 3.0K
13:30 41.74 41.75 41.74 41.75 5.5K
13:31 41.75 41.75 41.75 41.75 0.7K
13:32 41.75 41.75 41.72 41.72 2.5K
13:33 41.73 41.74 41.73 41.74 5.4K
13:36 41.73 41.73 41.72 41.73 0.9K
13:37 41.73 41.74 41.73 41.73 1.0K
13:38 41.74 41.75 41.73 41.75 4.7K
13:39 41.75 41.75 41.75 41.75 0.4K
13:40 41.75 41.75 41.74 41.74 3.5K
13:41 41.74 41.74 41.74 41.74 0.9K
13:42 41.74 41.74 41.74 41.74 0.5K
13:43 41.74 41.74 41.74 41.74 2.0K
13:44 41.74 41.74 41.74 41.74 0.6K
13:45 41.74 41.75 41.73 41.75 15.2K
13:46 41.75 41.75 41.75 41.75 12.8K
13:47 41.76 41.77 41.76 41.77 2.8K
13:48 41.77 41.78 41.76 41.76 7.8K
13:49 41.75 41.75 41.75 41.75 1.0K
13:50 41.74 41.75 41.74 41.75 0.8K
13:51 41.76 41.77 41.76 41.77 4.3K
13:53 41.78 41.78 41.78 41.78 1.7K
13:54 41.78 41.78 41.78 41.78 0.5K
13:55 41.78 41.78 41.78 41.78 1.2K
13:56 41.78 41.79 41.78 41.79 3.1K
13:57 41.78 41.78 41.78 41.78 0.7K
13:58 41.78 41.78 41.78 41.78 4.6K
14:00 41.78 41.79 41.76 41.79 5.7K
14:01 41.79 41.79 41.79 41.79 2.4K
14:02 41.79 41.79 41.78 41.78 2.8K
14:04 41.77 41.77 41.77 41.77 0.3K
14:05 41.76 41.78 41.75 41.78 4.0K
14:06 41.79 41.79 41.78 41.78 1.4K
14:07 41.78 41.78 41.78 41.78 0.4K
14:08 41.78 41.78 41.78 41.78 0.2K
14:09 41.78 41.79 41.78 41.79 3.0K
14:10 41.77 41.78 41.77 41.78 0.9K
14:11 41.78 41.78 41.75 41.75 6.0K
14:12 41.74 41.74 41.74 41.74 2.1K
14:13 41.74 41.74 41.73 41.73 0.7K
14:14 41.74 41.74 41.72 41.72 3.1K
14:15 41.72 41.72 41.71 41.71 0.5K
14:16 41.72 41.72 41.71 41.71 3.2K
14:17 41.71 41.71 41.70 41.70 0.8K
14:18 41.69 41.69 41.68 41.68 1.8K
14:19 41.68 41.68 41.68 41.68 0.8K
14:20 41.68 41.69 41.68 41.69 1.8K
14:21 41.69 41.70 41.69 41.70 3.6K
14:22 41.70 41.70 41.70 41.70 0.6K
14:23 41.70 41.70 41.68 41.68 3.8K
14:24 41.68 41.68 41.68 41.68 3.5K
14:26 41.67 41.67 41.67 41.67 0.6K
14:27 41.67 41.67 41.67 41.67 1.0K
14:28 41.67 41.68 41.67 41.67 1.7K
14:29 41.68 41.68 41.68 41.68 1.5K
14:30 41.68 41.68 41.68 41.68 1.7K
14:31 41.69 41.69 41.68 41.68 6.4K
14:32 41.68 41.69 41.68 41.68 2.4K
14:33 41.67 41.67 41.65 41.65 4.7K
14:34 41.64 41.65 41.64 41.65 2.4K
14:36 41.65 41.65 41.65 41.65 0.5K
14:37 41.65 41.65 41.65 41.65 0.8K
14:38 41.65 41.67 41.65 41.67 4.2K
14:39 41.67 41.67 41.67 41.67 1.7K
14:40 41.67 41.67 41.67 41.67 0.9K
14:41 41.70 41.70 41.70 41.70 3.0K
14:43 41.70 41.74 41.70 41.73 7.1K
14:44 41.74 41.74 41.73 41.74 2.2K
14:45 41.74 41.74 41.74 41.74 1.8K
14:46 41.74 41.74 41.73 41.74 2.9K
14:47 41.74 41.74 41.72 41.72 4.2K
14:48 41.71 41.71 41.71 41.71 1.4K
14:49 41.71 41.72 41.71 41.71 1.8K
14:50 41.72 41.72 41.72 41.72 3.1K
14:51 41.73 41.73 41.73 41.73 2.1K
14:52 41.73 41.73 41.73 41.73 2.3K
14:53 41.73 41.73 41.73 41.73 0.2K
14:54 41.73 41.73 41.72 41.72 2.5K
14:55 41.73 41.73 41.73 41.73 1.7K
14:56 41.73 41.73 41.73 41.73 0.6K
14:57 41.73 41.73 41.72 41.72 2.3K
14:58 41.73 41.73 41.70 41.70 7.9K
14:59 41.70 41.70 41.69 41.70 3.9K
15:00 41.70 41.70 41.68 41.68 3.0K
15:01 41.68 41.69 41.65 41.65 3.0K
15:02 41.64 41.65 41.63 41.64 1.4K
15:03 41.63 41.63 41.62 41.62 1.7K
15:04 41.61 41.63 41.61 41.63 5.8K
15:05 41.63 41.63 41.63 41.63 0.9K
15:06 41.63 41.63 41.60 41.60 5.7K
15:07 41.60 41.61 41.60 41.61 6.3K
15:08 41.58 41.58 41.58 41.58 1.9K
15:09 41.60 41.60 41.60 41.60 0.7K
15:10 41.60 41.60 41.60 41.60 2.6K
15:11 41.60 41.61 41.60 41.61 2.1K
15:12 41.61 41.64 41.61 41.64 4.9K
15:13 41.64 41.64 41.64 41.64 0.8K
15:14 41.64 41.64 41.64 41.64 1.4K
15:15 41.64 41.64 41.63 41.63 1.0K
15:16 41.64 41.64 41.63 41.64 6.0K
15:17 41.66 41.66 41.66 41.66 2.4K
15:18 41.67 41.67 41.65 41.65 5.3K
15:19 41.66 41.66 41.66 41.66 1.3K
15:20 41.66 41.66 41.66 41.66 0.4K
15:21 41.64 41.64 41.64 41.64 8.0K
15:22 41.64 41.64 41.64 41.64 1.5K
15:23 41.64 41.64 41.64 41.64 0.4K
15:24 41.66 41.66 41.64 41.64 11.0K
15:25 41.63 41.63 41.63 41.63 1.1K
15:26 41.64 41.64 41.60 41.60 19.2K
15:27 41.57 41.57 41.54 41.54 4.0K
15:28 41.54 41.54 41.54 41.54 2.3K
15:29 41.52 41.52 41.51 41.52 5.4K
15:30 41.52 41.52 41.49 41.49 8.5K
15:31 41.49 41.49 41.47 41.47 8.8K
15:32 41.49 41.49 41.47 41.47 2.4K
15:33 41.48 41.48 41.46 41.46 5.9K
15:34 41.45 41.45 41.44 41.44 6.7K
15:35 41.45 41.47 41.45 41.47 8.5K
15:36 41.47 41.49 41.47 41.49 2.8K
15:37 41.47 41.49 41.47 41.49 5.6K
15:38 41.49 41.51 41.49 41.51 17.0K
15:39 41.53 41.53 41.52 41.53 2.7K
15:40 41.53 41.53 41.52 41.53 7.1K
15:41 41.54 41.54 41.52 41.53 13.9K
15:42 41.54 41.54 41.54 41.54 2.9K
15:43 41.55 41.55 41.53 41.54 12.4K
15:44 41.55 41.56 41.52 41.52 7.4K
15:45 41.52 41.53 41.52 41.52 5.8K
15:46 41.53 41.53 41.51 41.52 9.9K
15:47 41.52 41.52 41.51 41.52 3.1K
15:48 41.52 41.52 41.50 41.51 11.6K
15:49 41.52 41.52 41.48 41.48 12.4K
15:50 41.48 41.48 41.46 41.46 13.6K
15:51 41.45 41.47 41.45 41.45 22.9K
15:52 41.44 41.45 41.43 41.45 13.9K
15:53 41.44 41.45 41.43 41.43 19.2K
15:54 41.43 41.51 41.43 41.51 18.7K
15:55 41.52 41.56 41.52 41.56 21.6K
15:56 41.56 41.57 41.51 41.51 25.6K
15:57 41.50 41.53 41.50 41.53 29.9K
15:58 41.53 41.54 41.50 41.50 53.5K
15:59 41.51 41.53 41.47 41.47 317.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available