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 41.15 41.25 41.15 41.25 9.7K
09:31 41.36 41.36 41.36 41.36 0.5K
09:32 41.35 41.36 41.35 41.36 5.7K
09:35 41.37 41.37 41.37 41.37 4.5K
09:37 41.42 41.43 41.39 41.39 1.5K
09:38 41.33 41.33 41.33 41.33 4.1K
09:40 41.30 41.30 41.30 41.30 0.2K
09:41 41.33 41.33 41.33 41.33 6.3K
09:43 41.29 41.29 41.29 41.29 0.2K
09:44 41.16 41.18 41.16 41.16 5.7K
09:45 41.13 41.13 41.13 41.13 0.2K
09:46 41.18 41.18 41.13 41.13 1.4K
09:47 41.25 41.25 41.22 41.22 0.4K
09:48 41.20 41.20 41.20 41.20 0.4K
09:49 41.19 41.21 41.18 41.21 1.9K
09:52 41.23 41.23 41.23 41.23 0.7K
09:53 41.24 41.24 41.24 41.24 0.3K
09:54 41.26 41.30 41.26 41.30 0.5K
09:55 41.32 41.32 41.32 41.32 2.0K
09:56 41.34 41.34 41.29 41.32 12.6K
09:57 41.32 41.32 41.32 41.32 0.8K
09:58 41.33 41.37 41.33 41.37 1.2K
09:59 41.30 41.30 41.30 41.30 2.2K
10:00 41.27 41.27 41.27 41.27 0.3K
10:02 41.27 41.27 41.25 41.25 1.7K
10:03 41.22 41.22 41.22 41.22 2.3K
10:04 41.18 41.18 41.18 41.18 0.5K
10:05 41.12 41.12 41.12 41.12 1.8K
10:06 41.14 41.19 41.14 41.19 1.7K
10:07 41.19 41.19 41.19 41.19 2.5K
10:08 41.22 41.22 41.22 41.22 1.2K
10:09 41.25 41.25 41.25 41.25 0.5K
10:10 41.25 41.25 41.23 41.23 3.7K
10:11 41.23 41.23 41.23 41.23 0.8K
10:12 41.21 41.25 41.21 41.25 3.4K
10:13 41.27 41.27 41.27 41.27 1.1K
10:14 41.34 41.34 41.34 41.34 0.4K
10:15 41.37 41.39 41.35 41.38 1.5K
10:16 41.36 41.41 41.36 41.41 1.5K
10:17 41.41 41.41 41.41 41.41 0.3K
10:18 41.41 41.42 41.37 41.41 1.0K
10:19 41.41 41.42 41.41 41.42 3.0K
10:20 41.39 41.39 41.34 41.34 3.8K
10:21 41.34 41.34 41.34 41.34 0.9K
10:23 41.34 41.34 41.34 41.34 1.2K
10:24 41.34 41.34 41.25 41.25 4.1K
10:25 41.25 41.25 41.25 41.25 0.9K
10:26 41.30 41.30 41.29 41.29 23.9K
10:27 41.29 41.30 41.29 41.29 1.1K
10:28 41.29 41.30 41.29 41.30 1.3K
10:29 41.33 41.33 41.33 41.33 2.7K
10:30 41.33 41.36 41.33 41.36 2.4K
10:31 41.37 41.37 41.35 41.35 1.2K
10:32 41.35 41.36 41.33 41.36 3.8K
10:33 41.36 41.37 41.36 41.37 1.1K
10:34 41.34 41.36 41.34 41.36 1.8K
10:35 41.38 41.38 41.38 41.38 1.1K
10:36 41.41 41.43 41.41 41.43 1.2K
10:37 41.42 41.42 41.42 41.42 0.6K
10:38 41.42 41.42 41.42 41.42 0.4K
10:39 41.43 41.43 41.41 41.42 4.4K
10:40 41.42 41.42 41.40 41.42 0.9K
10:41 41.43 41.45 41.43 41.44 5.1K
10:42 41.44 41.44 41.42 41.42 1.0K
10:43 41.43 41.43 41.43 41.43 1.1K
10:44 41.42 41.42 41.41 41.42 2.6K
10:45 41.42 41.42 41.42 41.42 0.3K
10:46 41.42 41.43 41.42 41.43 0.8K
10:47 41.40 41.40 41.40 41.40 2.6K
10:48 41.42 41.42 41.42 41.42 0.7K
10:49 41.42 41.46 41.42 41.46 7.0K
10:50 41.45 41.45 41.45 41.45 0.6K
10:51 41.45 41.46 41.44 41.44 3.2K
10:52 41.45 41.47 41.45 41.47 3.3K
10:53 41.47 41.50 41.47 41.50 4.3K
10:54 41.50 41.52 41.50 41.52 2.4K
10:56 41.51 41.52 41.51 41.52 1.0K
10:57 41.51 41.51 41.51 41.51 2.7K
10:58 41.49 41.50 41.49 41.50 5.7K
10:59 41.54 41.54 41.53 41.53 0.7K
11:00 41.53 41.54 41.53 41.54 1.0K
11:01 41.53 41.53 41.52 41.53 3.6K
11:02 41.52 41.52 41.52 41.52 0.3K
11:03 41.50 41.50 41.49 41.49 3.8K
11:04 41.50 41.50 41.50 41.50 0.2K
11:05 41.49 41.49 41.49 41.49 2.1K
11:06 41.47 41.48 41.47 41.48 1.6K
11:07 41.45 41.45 41.44 41.44 2.4K
11:08 41.46 41.46 41.45 41.45 3.6K
11:09 41.41 41.41 41.41 41.41 0.6K
11:10 41.42 41.43 41.42 41.43 2.5K
11:11 41.41 41.42 41.41 41.42 1.3K
11:12 41.44 41.45 41.44 41.45 2.1K
11:13 41.43 41.44 41.43 41.44 1.9K
11:14 41.44 41.44 41.43 41.43 1.6K
11:15 41.41 41.44 41.41 41.43 2.0K
11:16 41.45 41.46 41.44 41.44 3.2K
11:17 41.45 41.45 41.45 41.45 0.4K
11:18 41.44 41.44 41.41 41.41 1.5K
11:19 41.40 41.41 41.40 41.40 3.5K
11:20 41.40 41.40 41.39 41.39 1.8K
11:21 41.38 41.38 41.38 41.38 0.7K
11:22 41.38 41.38 41.35 41.36 3.0K
11:23 41.36 41.36 41.36 41.36 0.9K
11:24 41.35 41.38 41.35 41.38 2.5K
11:25 41.40 41.40 41.40 41.40 1.8K
11:26 41.41 41.41 41.36 41.36 7.1K
11:27 41.36 41.36 41.36 41.36 1.1K
11:28 41.36 41.37 41.36 41.36 2.7K
11:29 41.36 41.36 41.36 41.36 0.4K
11:30 41.37 41.37 41.37 41.37 1.9K
11:31 41.37 41.37 41.37 41.37 0.3K
11:32 41.38 41.39 41.38 41.39 3.0K
11:33 41.39 41.39 41.39 41.39 0.6K
11:34 41.39 41.40 41.39 41.39 2.5K
11:35 41.40 41.41 41.40 41.41 0.4K
11:36 41.41 41.42 41.40 41.40 5.0K
11:37 41.40 41.40 41.40 41.40 1.9K
11:38 41.39 41.39 41.39 41.39 0.4K
11:39 41.40 41.41 41.40 41.41 3.3K
11:40 41.41 41.42 41.41 41.42 9.9K
11:41 41.42 41.43 41.42 41.43 1.9K
11:42 41.43 41.43 41.42 41.42 4.8K
11:43 41.42 41.42 41.42 41.42 1.1K
11:44 41.42 41.42 41.41 41.41 2.0K
11:45 41.41 41.41 41.41 41.41 1.9K
11:46 41.42 41.42 41.42 41.42 1.5K
11:47 41.41 41.41 41.41 41.41 0.5K
11:48 41.40 41.40 41.39 41.40 2.1K
11:49 41.39 41.39 41.39 41.39 2.1K
11:50 41.39 41.40 41.37 41.37 2.5K
11:51 41.36 41.36 41.34 41.34 2.5K
11:52 41.33 41.33 41.33 41.33 0.9K
11:53 41.33 41.35 41.33 41.35 3.0K
11:54 41.35 41.35 41.35 41.35 1.5K
11:55 41.36 41.37 41.36 41.37 1.3K
11:56 41.36 41.38 41.36 41.37 1.3K
11:57 41.37 41.37 41.36 41.36 1.3K
11:58 41.35 41.35 41.35 41.35 1.2K
11:59 41.37 41.38 41.37 41.37 1.8K
12:00 41.40 41.40 41.40 41.40 1.1K
12:01 41.41 41.41 41.40 41.40 1.4K
12:02 41.39 41.40 41.38 41.40 2.0K
12:03 41.41 41.41 41.41 41.41 0.3K
12:04 41.41 41.43 41.41 41.42 4.1K
12:05 41.42 41.42 41.41 41.41 2.6K
12:06 41.41 41.41 41.41 41.41 3.4K
12:07 41.42 41.42 41.42 41.42 2.0K
12:08 41.43 41.43 41.43 41.43 0.3K
12:09 41.46 41.46 41.46 41.46 0.6K
12:10 41.45 41.45 41.44 41.45 2.2K
12:11 41.46 41.46 41.46 41.46 1.0K
12:12 41.47 41.47 41.46 41.46 3.2K
12:14 41.47 41.47 41.47 41.47 0.5K
12:15 41.47 41.47 41.47 41.47 2.7K
12:17 41.48 41.48 41.48 41.48 2.2K
12:18 41.50 41.50 41.50 41.50 2.5K
12:19 41.50 41.50 41.50 41.50 0.3K
12:20 41.50 41.50 41.50 41.50 1.8K
12:21 41.50 41.50 41.50 41.50 0.7K
12:22 41.50 41.51 41.50 41.51 1.2K
12:23 41.50 41.50 41.50 41.50 2.2K
12:24 41.51 41.51 41.50 41.50 4.4K
12:25 41.50 41.50 41.50 41.50 1.3K
12:26 41.50 41.52 41.50 41.52 1.1K
12:27 41.52 41.52 41.52 41.52 1.1K
12:28 41.52 41.52 41.52 41.52 1.0K
12:29 41.50 41.55 41.50 41.54 4.7K
12:31 41.57 41.57 41.55 41.56 1.5K
12:32 41.55 41.55 41.55 41.55 0.6K
12:33 41.55 41.58 41.54 41.58 2.8K
12:34 41.59 41.59 41.59 41.59 1.3K
12:35 41.60 41.60 41.57 41.57 1.6K
12:36 41.58 41.58 41.57 41.57 1.9K
12:37 41.57 41.57 41.57 41.57 0.7K
12:38 41.57 41.57 41.57 41.57 2.8K
12:39 41.57 41.57 41.57 41.57 0.3K
12:40 41.56 41.57 41.56 41.57 4.2K
12:41 41.56 41.56 41.54 41.54 2.7K
12:42 41.54 41.54 41.54 41.54 1.3K
12:43 41.53 41.53 41.53 41.53 1.2K
12:44 41.52 41.54 41.52 41.54 1.6K
12:45 41.54 41.55 41.54 41.54 1.6K
12:46 41.54 41.54 41.53 41.53 1.1K
12:47 41.53 41.53 41.53 41.53 3.4K
12:48 41.54 41.54 41.54 41.54 1.3K
12:49 41.53 41.56 41.53 41.54 7.0K
12:50 41.54 41.54 41.54 41.54 0.1K
12:51 41.54 41.55 41.54 41.55 1.1K
12:52 41.53 41.54 41.51 41.53 2.8K
12:53 41.51 41.54 41.51 41.54 2.5K
12:55 41.54 41.54 41.54 41.54 0.2K
12:56 41.54 41.54 41.53 41.53 0.8K
12:57 41.53 41.54 41.53 41.54 1.7K
12:58 41.53 41.54 41.53 41.53 1.8K
12:59 41.53 41.53 41.50 41.50 5.1K
13:00 41.50 41.50 41.50 41.50 0.3K
13:01 41.56 41.57 41.56 41.57 5.7K
13:02 41.56 41.56 41.56 41.56 0.7K
13:03 41.56 41.56 41.56 41.56 0.9K
13:04 41.56 41.56 41.54 41.54 0.5K
13:05 41.55 41.56 41.55 41.56 0.7K
13:06 41.54 41.54 41.53 41.53 4.6K
13:07 41.53 41.53 41.53 41.53 0.2K
13:08 41.53 41.53 41.50 41.50 4.9K
13:09 41.51 41.51 41.49 41.49 1.6K
13:10 41.48 41.48 41.48 41.48 2.9K
13:12 41.48 41.48 41.48 41.48 1.4K
13:14 41.49 41.49 41.49 41.49 0.7K
13:17 41.49 41.50 41.49 41.49 1.8K
13:18 41.49 41.49 41.49 41.49 1.2K
13:19 41.49 41.49 41.49 41.49 0.7K
13:20 41.48 41.48 41.46 41.46 1.8K
13:21 41.46 41.46 41.46 41.46 1.0K
13:22 41.46 41.46 41.46 41.46 0.3K
13:23 41.44 41.44 41.43 41.43 3.5K
13:24 41.43 41.43 41.42 41.42 1.5K
13:25 41.42 41.42 41.42 41.42 1.1K
13:26 41.42 41.42 41.42 41.42 0.1K
13:27 41.42 41.42 41.41 41.41 1.1K
13:28 41.41 41.41 41.41 41.41 1.2K
13:29 41.41 41.41 41.41 41.41 1.7K
13:30 41.40 41.41 41.40 41.41 1.7K
13:31 41.42 41.43 41.42 41.43 1.5K
13:32 41.45 41.45 41.44 41.44 1.1K
13:33 41.47 41.49 41.47 41.48 1.8K
13:34 41.48 41.48 41.48 41.48 0.1K
13:35 41.48 41.48 41.48 41.48 0.6K
13:36 41.48 41.49 41.48 41.48 1.1K
13:37 41.48 41.48 41.48 41.48 0.6K
13:38 41.48 41.48 41.48 41.48 0.8K
13:39 41.48 41.48 41.48 41.48 0.4K
13:41 41.48 41.49 41.48 41.48 1.7K
13:42 41.48 41.48 41.48 41.48 0.3K
13:43 41.47 41.48 41.47 41.47 2.8K
13:44 41.48 41.48 41.48 41.48 0.8K
13:46 41.48 41.48 41.45 41.45 3.6K
13:47 41.45 41.45 41.44 41.44 1.1K
13:48 41.45 41.45 41.45 41.45 1.8K
13:51 41.41 41.42 41.41 41.41 2.9K
13:52 41.41 41.41 41.41 41.41 2.6K
13:53 41.42 41.42 41.42 41.42 0.6K
13:54 41.43 41.43 41.42 41.42 0.6K
13:55 41.43 41.43 41.43 41.43 0.3K
13:56 41.43 41.43 41.41 41.41 1.5K
13:57 41.41 41.42 41.41 41.41 2.5K
13:59 41.40 41.40 41.40 41.40 2.5K
14:00 41.41 41.41 41.41 41.41 0.9K
14:01 41.40 41.40 41.40 41.40 0.5K
14:02 41.40 41.40 41.39 41.40 0.3K
14:03 41.39 41.40 41.38 41.39 4.0K
14:04 41.40 41.40 41.37 41.38 2.4K
14:05 41.38 41.39 41.38 41.39 1.1K
14:06 41.38 41.39 41.38 41.39 1.1K
14:07 41.37 41.38 41.37 41.38 0.6K
14:08 41.37 41.38 41.37 41.38 1.2K
14:09 41.39 41.39 41.39 41.39 1.5K
14:10 41.40 41.40 41.38 41.38 0.4K
14:11 41.39 41.39 41.38 41.38 2.4K
14:13 41.39 41.40 41.39 41.40 0.9K
14:14 41.40 41.41 41.40 41.41 1.8K
14:15 41.41 41.41 41.41 41.41 0.6K
14:16 41.41 41.41 41.41 41.41 0.2K
14:17 41.41 41.41 41.41 41.41 0.4K
14:18 41.40 41.40 41.40 41.40 3.4K
14:19 41.40 41.40 41.39 41.39 1.7K
14:21 41.39 41.40 41.39 41.40 1.8K
14:22 41.39 41.40 41.39 41.39 2.1K
14:23 41.39 41.39 41.38 41.38 2.7K
14:24 41.38 41.38 41.38 41.38 0.6K
14:25 41.38 41.38 41.36 41.36 2.7K
14:26 41.37 41.37 41.36 41.36 0.8K
14:27 41.36 41.36 41.36 41.36 1.0K
14:28 41.36 41.36 41.36 41.36 0.8K
14:29 41.36 41.36 41.36 41.36 1.1K
14:30 41.35 41.38 41.34 41.38 4.7K
14:31 41.39 41.40 41.39 41.40 1.8K
14:32 41.42 41.42 41.40 41.41 0.5K
14:33 41.41 41.41 41.40 41.40 5.7K
14:34 41.39 41.42 41.39 41.42 1.7K
14:35 41.44 41.44 41.43 41.43 0.7K
14:36 41.43 41.43 41.42 41.42 0.4K
14:37 41.43 41.43 41.43 41.43 3.3K
14:38 41.42 41.42 41.42 41.42 0.7K
14:39 41.42 41.42 41.40 41.40 2.5K
14:40 41.38 41.39 41.37 41.39 2.5K
14:41 41.38 41.39 41.38 41.39 0.8K
14:42 41.39 41.40 41.39 41.40 1.4K
14:44 41.41 41.41 41.41 41.41 1.1K
14:45 41.42 41.42 41.41 41.41 1.0K
14:46 41.41 41.42 41.41 41.41 1.0K
14:47 41.41 41.42 41.41 41.42 2.0K
14:48 41.42 41.42 41.42 41.42 1.3K
14:49 41.42 41.42 41.42 41.42 0.7K
14:50 41.41 41.42 41.40 41.40 1.8K
14:51 41.41 41.41 41.40 41.40 2.8K
14:52 41.40 41.41 41.40 41.41 1.6K
14:53 41.40 41.40 41.40 41.40 1.5K
14:54 41.40 41.41 41.39 41.41 2.9K
14:55 41.40 41.42 41.40 41.42 3.0K
14:57 41.43 41.43 41.40 41.40 5.4K
14:58 41.41 41.42 41.41 41.42 1.1K
14:59 41.41 41.41 41.40 41.40 2.6K
15:00 41.41 41.41 41.41 41.41 0.8K
15:01 41.41 41.42 41.41 41.41 1.4K
15:02 41.41 41.41 41.38 41.38 4.0K
15:03 41.39 41.39 41.38 41.38 1.1K
15:04 41.36 41.36 41.36 41.36 2.4K
15:05 41.36 41.36 41.36 41.36 0.2K
15:06 41.36 41.36 41.34 41.34 3.0K
15:07 41.34 41.34 41.34 41.34 1.4K
15:08 41.33 41.33 41.33 41.33 1.0K
15:09 41.34 41.34 41.34 41.34 0.3K
15:10 41.34 41.35 41.33 41.33 3.2K
15:11 41.31 41.31 41.31 41.31 1.7K
15:12 41.29 41.30 41.29 41.29 2.3K
15:13 41.28 41.29 41.28 41.28 2.8K
15:14 41.28 41.31 41.28 41.30 1.0K
15:15 41.30 41.30 41.29 41.29 3.4K
15:16 41.30 41.30 41.30 41.30 1.3K
15:17 41.29 41.29 41.29 41.29 4.3K
15:18 41.29 41.29 41.29 41.29 0.8K
15:19 41.29 41.30 41.29 41.30 12.6K
15:20 41.30 41.30 41.29 41.29 3.9K
15:21 41.30 41.30 41.29 41.30 2.8K
15:22 41.30 41.30 41.28 41.28 3.3K
15:23 41.28 41.28 41.22 41.23 9.4K
15:24 41.24 41.24 41.24 41.24 2.4K
15:25 41.24 41.25 41.21 41.21 7.9K
15:26 41.21 41.21 41.20 41.20 4.9K
15:27 41.20 41.24 41.17 41.17 13.6K
15:28 41.17 41.18 41.17 41.18 3.9K
15:29 41.17 41.17 41.17 41.17 1.9K
15:30 41.17 41.17 41.15 41.17 5.4K
15:31 41.17 41.17 41.17 41.17 4.0K
15:32 41.17 41.18 41.17 41.18 9.5K
15:33 41.18 41.18 41.17 41.18 9.5K
15:34 41.18 41.18 41.14 41.15 10.6K
15:35 41.13 41.17 41.13 41.16 16.4K
15:36 41.16 41.16 41.16 41.16 2.3K
15:37 41.16 41.16 41.15 41.15 3.5K
15:38 41.16 41.17 41.16 41.17 3.7K
15:39 41.17 41.17 41.15 41.16 6.6K
15:40 41.15 41.15 41.12 41.13 7.3K
15:41 41.13 41.13 41.13 41.13 1.8K
15:42 41.13 41.15 41.12 41.15 6.7K
15:43 41.14 41.14 41.14 41.14 3.5K
15:44 41.14 41.19 41.14 41.19 12.0K
15:45 41.18 41.23 41.18 41.23 15.7K
15:46 41.23 41.27 41.23 41.27 12.9K
15:47 41.29 41.30 41.28 41.28 41.0K
15:48 41.29 41.33 41.28 41.28 47.5K
15:49 41.28 41.28 41.18 41.18 25.6K
15:50 41.20 41.20 41.15 41.15 10.7K
15:51 41.15 41.15 41.12 41.13 9.9K
15:52 41.12 41.16 41.12 41.16 9.4K
15:53 41.16 41.16 41.12 41.13 11.0K
15:54 41.14 41.14 41.11 41.11 5.6K
15:55 41.09 41.11 41.07 41.11 17.0K
15:56 41.11 41.15 41.11 41.15 23.9K
15:57 41.16 41.17 41.14 41.17 19.5K
15:58 41.16 41.18 41.15 41.16 28.2K
15:59 41.16 41.18 41.15 41.17 281.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available