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 41.10 41.10 41.07 41.07 9.2K
09:31 40.97 40.97 40.97 40.96 0.9K
09:32 40.93 40.95 40.93 40.95 1.1K
09:33 40.95 40.95 40.95 40.95 0.8K
09:34 41.00 41.00 40.94 40.95 1.1K
09:35 40.90 40.91 40.90 40.91 1.1K
09:36 40.99 41.04 40.99 41.04 4.8K
09:37 41.07 41.07 41.03 41.04 1.4K
09:39 41.07 41.07 41.07 41.07 0.4K
09:42 41.05 41.09 41.05 41.09 1.2K
09:43 41.08 41.08 41.08 41.08 0.3K
09:44 41.06 41.08 41.06 41.08 0.7K
09:45 41.08 41.13 41.08 41.13 1.3K
09:46 41.14 41.16 41.14 41.16 0.9K
09:47 41.11 41.12 41.11 41.12 3.0K
09:49 41.09 41.09 41.09 41.09 0.1K
09:50 41.09 41.09 41.08 41.08 0.5K
09:52 41.22 41.22 41.22 41.22 0.7K
09:53 41.12 41.12 41.12 41.12 1.2K
09:54 41.10 41.11 41.10 41.11 0.9K
09:56 41.07 41.07 41.07 41.07 1.1K
09:57 41.07 41.07 41.06 41.06 1.4K
10:03 41.15 41.15 41.15 41.15 1.3K
10:05 41.07 41.07 41.07 41.07 0.7K
10:06 41.13 41.13 41.13 41.13 0.4K
10:07 41.03 41.03 41.03 41.03 1.6K
10:08 41.05 41.05 41.05 41.05 0.7K
10:09 41.04 41.08 41.04 41.08 1.0K
10:10 41.09 41.09 41.04 41.04 1.2K
10:11 41.06 41.06 41.06 41.06 0.8K
10:14 41.06 41.07 41.06 41.07 0.6K
10:15 41.05 41.07 41.05 41.07 2.7K
10:16 41.08 41.08 41.05 41.05 4.2K
10:17 41.06 41.06 41.06 41.06 1.3K
10:18 41.05 41.05 41.05 41.05 0.9K
10:20 41.04 41.06 41.04 41.05 5.8K
10:21 41.04 41.07 41.04 41.07 6.9K
10:22 41.07 41.07 41.07 41.07 0.9K
10:23 41.05 41.06 41.05 41.06 3.2K
10:24 41.05 41.07 41.05 41.07 1.4K
10:25 41.10 41.10 41.04 41.06 6.5K
10:26 41.08 41.08 41.08 41.08 1.1K
10:27 41.08 41.08 41.08 41.08 1.8K
10:28 41.08 41.08 41.07 41.07 1.4K
10:29 41.08 41.08 41.08 41.08 3.4K
10:30 41.07 41.08 41.07 41.08 3.4K
10:31 41.10 41.10 41.10 41.10 8.1K
10:32 41.13 41.13 41.13 41.13 0.2K
10:33 41.13 41.13 41.13 41.13 0.2K
10:34 41.14 41.15 41.14 41.15 1.0K
10:35 41.13 41.13 41.13 41.13 1.6K
10:36 41.15 41.15 41.15 41.15 3.2K
10:37 41.16 41.16 41.16 41.16 0.8K
10:40 41.14 41.14 41.14 41.14 0.4K
10:41 41.12 41.12 41.12 41.12 2.0K
10:42 41.10 41.10 41.10 41.10 1.2K
10:44 41.13 41.14 41.13 41.14 2.8K
10:47 41.11 41.11 41.11 41.11 2.6K
10:49 41.09 41.09 41.09 41.09 0.3K
10:50 41.09 41.09 41.06 41.06 1.1K
10:51 41.05 41.05 41.05 41.05 1.0K
10:52 41.05 41.06 41.05 41.06 0.7K
10:53 41.06 41.06 41.06 41.06 0.8K
10:54 41.08 41.10 41.08 41.09 1.2K
10:55 41.09 41.10 41.09 41.09 4.0K
10:57 41.10 41.10 41.10 41.10 1.0K
10:58 41.12 41.12 41.11 41.11 1.2K
10:59 41.13 41.13 41.13 41.13 1.0K
11:00 41.14 41.14 41.14 41.14 0.6K
11:01 41.14 41.15 41.12 41.12 1.7K
11:02 41.14 41.14 41.14 41.14 1.2K
11:04 41.16 41.16 41.16 41.16 0.8K
11:06 41.14 41.14 41.14 41.14 1.9K
11:07 41.13 41.13 41.11 41.11 1.3K
11:08 41.09 41.09 41.09 41.09 0.6K
11:09 41.09 41.09 41.09 41.09 0.6K
11:10 41.09 41.09 41.09 41.09 0.7K
11:11 41.06 41.06 41.06 41.06 2.5K
11:14 41.05 41.05 41.05 41.05 0.7K
11:15 41.04 41.04 41.04 41.04 0.8K
11:17 41.04 41.04 41.03 41.03 0.9K
11:18 41.04 41.04 41.04 41.04 2.1K
11:19 41.03 41.03 41.03 41.03 1.2K
11:20 41.05 41.05 41.05 41.05 1.0K
11:21 41.06 41.06 41.03 41.03 7.4K
11:22 41.04 41.04 41.04 41.04 0.4K
11:23 41.03 41.03 41.03 41.03 2.0K
11:25 41.08 41.08 41.08 41.08 0.2K
11:26 41.04 41.04 41.04 41.04 3.4K
11:28 41.03 41.03 41.02 41.03 1.2K
11:30 41.01 41.01 41.01 41.01 0.7K
11:32 41.01 41.01 41.00 41.00 3.0K
11:33 41.02 41.02 41.02 41.02 0.4K
11:34 40.99 40.99 40.99 40.99 2.4K
11:35 40.99 40.99 40.99 40.99 1.1K
11:36 40.96 40.96 40.96 40.96 0.9K
11:37 40.97 40.97 40.97 40.97 1.4K
11:38 40.98 40.98 40.98 40.98 3.6K
11:40 40.98 40.98 40.98 40.98 0.5K
11:41 40.98 40.98 40.98 40.98 1.4K
11:42 40.97 40.98 40.97 40.98 0.5K
11:43 41.00 41.00 41.00 41.00 1.4K
11:44 40.98 40.98 40.98 40.98 0.5K
11:45 40.97 40.97 40.96 40.96 0.9K
11:46 40.95 40.95 40.95 40.95 0.3K
11:47 40.94 40.95 40.94 40.95 1.2K
11:48 40.96 40.96 40.94 40.95 2.0K
11:49 40.94 40.94 40.94 40.94 1.2K
11:50 40.95 40.95 40.95 40.95 0.2K
11:51 40.95 40.95 40.95 40.95 1.1K
11:52 40.95 40.95 40.95 40.95 1.2K
11:53 40.94 40.94 40.94 40.94 0.8K
11:54 40.95 40.96 40.95 40.95 1.5K
11:55 40.94 40.94 40.94 40.94 2.2K
11:57 40.92 40.93 40.92 40.93 1.9K
11:58 40.96 40.96 40.94 40.96 1.0K
11:59 40.96 40.96 40.96 40.96 0.7K
12:01 40.98 40.98 40.98 40.98 0.8K
12:02 40.98 40.98 40.96 40.96 2.0K
12:03 40.95 40.95 40.93 40.94 3.0K
12:04 40.94 40.94 40.94 40.94 0.4K
12:05 40.93 40.95 40.93 40.95 1.2K
12:07 40.93 40.93 40.93 40.93 1.9K
12:08 40.94 40.94 40.94 40.94 0.3K
12:09 40.97 40.97 40.97 40.97 0.9K
12:10 40.98 41.00 40.98 41.00 1.1K
12:11 40.98 40.98 40.98 40.98 1.0K
12:13 41.00 41.00 41.00 41.00 0.9K
12:14 41.00 41.00 41.00 41.00 0.9K
12:15 40.99 40.99 40.99 40.99 1.7K
12:17 40.98 40.98 40.98 40.98 1.7K
12:18 40.97 40.98 40.97 40.98 1.1K
12:19 40.97 40.97 40.97 40.97 1.3K
12:23 40.97 40.97 40.97 40.97 1.0K
12:24 40.98 40.98 40.98 40.98 0.6K
12:25 40.99 40.99 40.99 40.99 0.9K
12:26 40.97 40.97 40.97 40.97 2.6K
12:29 40.94 40.94 40.94 40.94 2.5K
12:31 40.94 40.94 40.94 40.94 0.3K
12:32 40.94 40.94 40.94 40.94 0.9K
12:35 40.94 40.94 40.94 40.94 0.6K
12:36 40.94 40.94 40.93 40.93 1.5K
12:39 40.93 40.93 40.92 40.93 2.3K
12:40 40.94 40.94 40.94 40.94 0.3K
12:42 40.95 40.95 40.95 40.95 0.6K
12:43 40.94 40.94 40.94 40.94 1.5K
12:45 40.94 40.94 40.94 40.94 0.3K
12:46 40.94 40.94 40.94 40.94 1.2K
12:48 40.95 40.95 40.95 40.95 2.3K
12:50 40.95 40.95 40.95 40.95 1.6K
12:51 40.94 40.94 40.94 40.94 3.5K
12:52 40.94 40.94 40.94 40.94 0.7K
12:53 40.95 40.95 40.95 40.95 7.1K
12:55 40.95 40.99 40.95 40.99 0.9K
12:56 40.98 40.99 40.98 40.99 1.1K
12:57 40.97 40.97 40.97 40.97 1.2K
12:58 40.95 40.95 40.95 40.95 1.8K
13:00 40.94 40.95 40.94 40.95 0.4K
13:01 40.96 40.96 40.96 40.96 0.3K
13:02 40.95 40.95 40.95 40.95 0.9K
13:05 40.92 40.92 40.92 40.92 1.7K
13:06 40.90 40.90 40.90 40.90 0.9K
13:08 40.89 40.89 40.89 40.89 1.2K
13:10 40.89 40.89 40.89 40.89 2.4K
13:11 40.92 40.92 40.92 40.92 0.2K
13:12 40.90 40.90 40.90 40.90 3.8K
13:13 40.91 40.91 40.91 40.91 0.7K
13:14 40.92 40.92 40.92 40.92 0.5K
13:16 40.92 40.92 40.92 40.92 3.5K
13:19 40.95 40.95 40.95 40.95 0.7K
13:21 40.95 40.95 40.93 40.93 2.6K
13:22 40.92 40.92 40.92 40.92 2.5K
13:24 40.89 40.89 40.88 40.88 1.9K
13:25 40.88 40.88 40.88 40.88 0.8K
13:27 40.90 40.90 40.90 40.90 0.3K
13:28 40.90 40.90 40.90 40.90 1.5K
13:30 40.89 40.89 40.89 40.89 0.2K
13:31 40.89 40.89 40.87 40.88 2.8K
13:33 40.88 40.88 40.87 40.87 0.4K
13:35 40.87 40.87 40.87 40.87 3.0K
13:36 40.88 40.88 40.88 40.88 1.1K
13:37 40.88 40.89 40.88 40.89 4.4K
13:38 40.89 40.89 40.89 40.89 3.1K
13:41 40.89 40.89 40.89 40.89 1.4K
13:42 40.90 40.90 40.90 40.90 0.9K
13:44 40.89 40.89 40.89 40.89 0.3K
13:45 40.89 40.89 40.89 40.89 1.3K
13:46 40.89 40.89 40.89 40.89 0.6K
13:48 40.90 40.90 40.90 40.90 2.2K
13:50 40.91 40.91 40.91 40.91 0.2K
13:51 40.92 40.92 40.90 40.90 2.5K
13:52 40.90 40.90 40.90 40.90 0.1K
13:53 40.90 40.90 40.90 40.90 1.4K
13:54 40.89 40.89 40.89 40.89 1.1K
13:55 40.89 40.89 40.89 40.89 0.8K
13:59 40.90 40.90 40.90 40.90 0.1K
14:00 40.89 40.89 40.89 40.89 1.6K
14:01 40.89 40.89 40.89 40.89 0.5K
14:02 40.88 40.88 40.88 40.88 2.7K
14:03 40.88 40.88 40.88 40.88 1.0K
14:04 40.87 40.87 40.86 40.86 1.1K
14:06 40.86 40.86 40.86 40.86 0.3K
14:07 40.86 40.86 40.86 40.85 0.8K
14:08 40.85 40.85 40.85 40.85 1.5K
14:11 40.82 40.83 40.82 40.83 2.3K
14:12 40.84 40.84 40.84 40.84 0.7K
14:14 40.83 40.83 40.83 40.83 0.7K
14:15 40.82 40.83 40.82 40.83 0.8K
14:16 40.83 40.84 40.83 40.84 1.1K
14:17 40.85 40.85 40.85 40.85 0.6K
14:18 40.85 40.85 40.85 40.85 0.2K
14:19 40.84 40.85 40.84 40.84 4.8K
14:20 40.85 40.85 40.85 40.85 0.9K
14:22 40.85 40.85 40.85 40.85 1.7K
14:24 40.83 40.83 40.81 40.82 3.4K
14:25 40.81 40.81 40.81 40.81 0.8K
14:26 40.79 40.79 40.79 40.79 1.0K
14:27 40.79 40.80 40.79 40.80 0.6K
14:28 40.79 40.79 40.79 40.79 1.4K
14:30 40.79 40.79 40.79 40.79 0.2K
14:31 40.79 40.79 40.78 40.78 13.8K
14:34 40.76 40.76 40.75 40.75 1.1K
14:35 40.72 40.72 40.71 40.72 1.7K
14:38 40.73 40.73 40.73 40.73 1.8K
14:39 40.71 40.71 40.71 40.71 5.6K
14:40 40.71 40.71 40.71 40.71 6.0K
14:41 40.73 40.73 40.73 40.73 2.8K
14:42 40.72 40.72 40.72 40.72 2.3K
14:43 40.72 40.72 40.72 40.72 1.0K
14:44 40.72 40.73 40.72 40.72 7.5K
14:47 40.77 40.79 40.77 40.79 9.3K
14:48 40.79 40.79 40.79 40.79 0.2K
14:49 40.80 40.80 40.80 40.80 4.7K
14:50 40.81 40.81 40.81 40.81 1.3K
14:51 40.79 40.81 40.79 40.81 2.7K
14:52 40.82 40.82 40.82 40.82 1.2K
14:53 40.81 40.82 40.81 40.82 6.6K
14:54 40.82 40.83 40.82 40.83 3.1K
14:55 40.84 40.84 40.84 40.84 4.5K
14:56 40.83 40.83 40.82 40.82 5.8K
14:57 40.80 40.81 40.80 40.81 2.9K
14:58 40.81 40.81 40.81 40.81 0.9K
14:59 40.82 40.82 40.82 40.82 0.4K
15:00 40.82 40.82 40.81 40.81 4.1K
15:01 40.81 40.81 40.78 40.78 5.9K
15:02 40.78 40.78 40.78 40.78 0.7K
15:03 40.78 40.78 40.78 40.78 1.4K
15:04 40.78 40.78 40.77 40.77 5.2K
15:07 40.77 40.77 40.76 40.76 1.1K
15:08 40.76 40.77 40.76 40.77 1.8K
15:10 40.77 40.77 40.76 40.76 2.1K
15:11 40.75 40.76 40.75 40.76 10.8K
15:12 40.77 40.77 40.77 40.77 0.3K
15:13 40.77 40.77 40.77 40.77 1.1K
15:14 40.78 40.78 40.78 40.78 1.2K
15:15 40.79 40.79 40.79 40.78 0.6K
15:16 40.79 40.80 40.79 40.80 3.0K
15:17 40.80 40.81 40.80 40.81 2.4K
15:19 40.80 40.80 40.80 40.80 0.8K
15:20 40.80 40.81 40.80 40.81 2.9K
15:23 40.82 40.82 40.82 40.82 9.6K
15:24 40.81 40.81 40.81 40.81 5.7K
15:25 40.81 40.82 40.81 40.82 3.8K
15:26 40.82 40.83 40.82 40.83 2.2K
15:27 40.84 40.84 40.83 40.83 3.2K
15:28 40.83 40.83 40.83 40.83 4.8K
15:31 40.85 40.85 40.85 40.85 3.3K
15:32 40.84 40.85 40.84 40.85 4.7K
15:33 40.85 40.85 40.85 40.85 4.7K
15:34 40.85 40.85 40.84 40.84 13.1K
15:35 40.84 40.90 40.84 40.90 14.5K
15:37 40.89 40.90 40.89 40.90 17.5K
15:38 40.91 40.91 40.89 40.89 11.5K
15:39 40.89 40.89 40.88 40.88 1.9K
15:40 40.88 40.89 40.87 40.87 11.1K
15:42 40.87 40.87 40.85 40.85 8.3K
15:43 40.85 40.85 40.85 40.85 1.0K
15:44 40.85 40.85 40.85 40.85 0.6K
15:45 40.87 40.88 40.87 40.88 11.1K
15:46 40.88 40.88 40.87 40.87 11.5K
15:47 40.88 40.88 40.88 40.88 2.7K
15:48 40.88 40.88 40.85 40.86 15.7K
15:49 40.86 40.86 40.86 40.86 5.0K
15:50 40.85 40.85 40.84 40.85 3.4K
15:51 40.85 40.85 40.85 40.85 2.5K
15:52 40.85 40.87 40.85 40.87 5.9K
15:53 40.86 40.86 40.86 40.86 1.7K
15:54 40.86 40.87 40.86 40.87 3.2K
15:55 40.86 40.88 40.85 40.85 12.6K
15:56 40.86 40.86 40.83 40.83 7.4K
15:57 40.84 40.84 40.83 40.83 7.4K
15:58 40.84 40.84 40.82 40.82 9.1K
15:59 40.83 40.87 40.82 40.87 107.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available