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 41.60 41.60 41.60 41.60 12.2K
09:32 41.76 41.76 41.63 41.63 2.1K
09:33 41.79 41.79 41.79 41.79 1.7K
09:34 41.68 41.68 41.68 41.68 1.9K
09:35 41.68 41.68 41.68 41.68 0.5K
09:36 41.76 41.79 41.68 41.68 1.8K
09:37 41.68 41.68 41.68 41.68 0.2K
09:38 41.69 41.69 41.69 41.69 2.3K
09:39 41.72 41.72 41.70 41.70 4.0K
09:40 41.72 41.72 41.70 41.70 1.9K
09:41 41.70 41.70 41.70 41.70 2.7K
09:42 41.78 41.78 41.78 41.78 1.8K
09:44 41.69 41.75 41.69 41.73 3.8K
09:45 41.71 41.73 41.68 41.73 8.5K
09:47 41.73 41.73 41.73 41.73 1.2K
09:48 41.66 41.66 41.66 41.66 0.4K
09:49 41.70 41.70 41.70 41.70 2.7K
09:50 41.70 41.74 41.70 41.70 3.2K
09:51 41.73 41.73 41.73 41.73 0.3K
09:52 41.73 41.73 41.71 41.73 5.2K
09:53 41.75 41.75 41.65 41.65 3.8K
09:54 41.68 41.68 41.68 41.68 0.3K
09:55 41.74 41.74 41.74 41.74 6.7K
09:56 41.71 41.71 41.71 41.71 0.1K
09:57 41.69 41.69 41.69 41.69 0.3K
09:58 41.69 41.69 41.69 41.69 0.6K
10:00 41.69 41.77 41.69 41.77 2.4K
10:01 41.77 41.77 41.77 41.77 3.2K
10:02 41.80 41.80 41.80 41.80 0.7K
10:03 41.76 41.76 41.76 41.76 0.9K
10:04 41.69 41.69 41.69 41.69 0.9K
10:05 41.67 41.67 41.66 41.66 0.9K
10:08 41.66 41.66 41.66 41.66 0.9K
10:09 41.67 41.68 41.67 41.68 0.2K
10:10 41.70 41.70 41.65 41.65 1.3K
10:11 41.64 41.64 41.63 41.63 1.6K
10:12 41.63 41.70 41.63 41.70 1.0K
10:13 41.70 41.70 41.70 41.70 0.7K
10:14 41.70 41.71 41.70 41.71 5.7K
10:15 41.71 41.75 41.71 41.75 1.7K
10:17 41.71 41.71 41.71 41.71 0.7K
10:19 41.70 41.71 41.70 41.71 8.8K
10:21 41.73 41.73 41.73 41.73 0.4K
10:23 41.67 41.67 41.67 41.67 1.8K
10:24 41.65 41.66 41.64 41.64 1.3K
10:25 41.65 41.65 41.65 41.65 0.5K
10:26 41.67 41.67 41.67 41.67 0.5K
10:27 41.69 41.69 41.63 41.63 1.4K
10:28 41.63 41.64 41.63 41.64 1.2K
10:29 41.68 41.68 41.68 41.68 0.5K
10:30 41.70 41.70 41.70 41.70 1.3K
10:32 41.66 41.66 41.66 41.66 0.7K
10:33 41.69 41.69 41.69 41.69 0.3K
10:35 41.66 41.66 41.62 41.62 1.8K
10:36 41.61 41.63 41.61 41.63 1.9K
10:38 41.61 41.61 41.61 41.61 0.9K
10:40 41.61 41.62 41.61 41.62 0.8K
10:41 41.61 41.64 41.61 41.62 4.0K
10:42 41.61 41.63 41.61 41.62 1.5K
10:43 41.64 41.65 41.64 41.65 1.3K
10:44 41.65 41.65 41.63 41.65 1.7K
10:45 41.65 41.65 41.65 41.65 0.8K
10:46 41.65 41.67 41.65 41.67 1.3K
10:47 41.68 41.68 41.68 41.68 0.8K
10:48 41.66 41.67 41.65 41.65 1.8K
10:49 41.67 41.67 41.67 41.67 0.2K
10:50 41.65 41.65 41.65 41.65 0.3K
10:51 41.67 41.67 41.67 41.67 0.9K
10:54 41.64 41.64 41.61 41.64 1.9K
10:55 41.62 41.62 41.62 41.62 0.8K
10:56 41.65 41.65 41.65 41.65 0.2K
10:58 41.64 41.65 41.64 41.65 2.0K
10:59 41.63 41.63 41.63 41.63 0.6K
11:00 41.65 41.65 41.65 41.65 1.5K
11:02 41.66 41.68 41.66 41.68 0.3K
11:03 41.68 41.68 41.68 41.68 0.9K
11:04 41.68 41.68 41.68 41.68 0.9K
11:06 41.65 41.65 41.62 41.62 1.4K
11:07 41.61 41.61 41.61 41.61 2.0K
11:08 41.56 41.56 41.56 41.56 1.1K
11:10 41.59 41.59 41.59 41.59 1.6K
11:11 41.64 41.64 41.64 41.64 0.4K
11:12 41.59 41.59 41.59 41.59 0.2K
11:13 41.59 41.59 41.58 41.58 0.8K
11:14 41.61 41.61 41.60 41.60 0.4K
11:16 41.60 41.60 41.60 41.60 1.0K
11:19 41.62 41.62 41.62 41.62 0.6K
11:20 41.59 41.61 41.59 41.61 0.6K
11:23 41.62 41.62 41.62 41.62 0.2K
11:24 41.62 41.62 41.62 41.62 0.5K
11:25 41.62 41.65 41.62 41.65 1.3K
11:26 41.65 41.65 41.62 41.62 1.6K
11:27 41.65 41.65 41.65 41.65 0.5K
11:28 41.66 41.66 41.66 41.66 0.5K
11:29 41.63 41.65 41.63 41.65 0.5K
11:30 41.64 41.64 41.64 41.64 0.1K
11:31 41.63 41.63 41.63 41.63 0.9K
11:34 41.65 41.65 41.65 41.65 0.4K
11:36 41.63 41.63 41.61 41.63 1.8K
11:37 41.63 41.64 41.63 41.64 1.1K
11:38 41.66 41.66 41.66 41.66 0.1K
11:39 41.67 41.67 41.67 41.67 0.8K
11:40 41.66 41.66 41.66 41.66 0.2K
11:41 41.66 41.66 41.64 41.64 1.1K
11:43 41.65 41.65 41.65 41.65 1.4K
11:44 41.64 41.64 41.64 41.64 1.5K
11:45 41.64 41.64 41.64 41.64 0.3K
11:46 41.65 41.65 41.64 41.64 0.7K
11:48 41.67 41.69 41.67 41.69 0.8K
11:49 41.69 41.69 41.69 41.69 2.1K
11:50 41.70 41.70 41.70 41.70 1.1K
11:51 41.69 41.69 41.66 41.66 5.3K
11:52 41.67 41.67 41.67 41.67 0.7K
11:53 41.67 41.67 41.67 41.67 0.2K
11:54 41.68 41.68 41.68 41.68 0.4K
11:55 41.70 41.70 41.70 41.70 4.4K
11:56 41.71 41.72 41.70 41.70 2.2K
11:57 41.70 41.72 41.70 41.70 1.1K
11:58 41.72 41.72 41.72 41.72 1.4K
11:59 41.70 41.70 41.69 41.69 2.0K
12:00 41.66 41.66 41.66 41.66 0.9K
12:01 41.67 41.68 41.67 41.68 0.8K
12:02 41.70 41.72 41.69 41.72 4.6K
12:03 41.70 41.70 41.70 41.70 0.3K
12:05 41.72 41.72 41.72 41.72 0.9K
12:06 41.68 41.68 41.68 41.68 1.3K
12:09 41.68 41.68 41.63 41.63 2.0K
12:10 41.63 41.63 41.62 41.63 1.1K
12:11 41.61 41.62 41.61 41.62 0.6K
12:12 41.62 41.63 41.62 41.63 0.7K
12:14 41.61 41.64 41.61 41.64 2.9K
12:15 41.63 41.63 41.62 41.63 2.0K
12:16 41.63 41.63 41.62 41.62 2.5K
12:17 41.55 41.55 41.55 41.55 1.0K
12:20 41.52 41.52 41.52 41.52 0.2K
12:22 41.52 41.52 41.51 41.51 0.8K
12:23 41.52 41.52 41.52 41.52 1.9K
12:27 41.52 41.52 41.52 41.52 0.1K
12:28 41.52 41.52 41.52 41.52 0.4K
12:29 41.50 41.50 41.50 41.50 0.8K
12:30 41.52 41.56 41.52 41.56 2.7K
12:33 41.58 41.58 41.56 41.56 0.2K
12:34 41.56 41.56 41.56 41.56 1.2K
12:39 41.54 41.54 41.51 41.51 1.4K
12:40 41.53 41.53 41.53 41.53 4.1K
12:41 41.53 41.53 41.51 41.52 10.0K
12:42 41.52 41.53 41.51 41.53 10.2K
12:43 41.51 41.55 41.51 41.55 1.9K
12:45 41.55 41.55 41.53 41.53 0.8K
12:47 41.55 41.56 41.53 41.54 23.1K
12:48 41.51 41.52 41.51 41.52 1.3K
12:49 41.52 41.53 41.50 41.50 20.7K
12:50 41.52 41.52 41.51 41.51 1.3K
12:52 41.53 41.54 41.53 41.54 5.8K
12:53 41.57 41.57 41.57 41.57 0.9K
12:55 41.58 41.58 41.58 41.58 0.7K
12:56 41.58 41.58 41.58 41.58 0.5K
12:57 41.58 41.58 41.57 41.57 3.6K
12:59 41.58 41.58 41.58 41.58 0.1K
13:00 41.58 41.58 41.56 41.56 1.8K
13:02 41.58 41.58 41.58 41.58 0.5K
13:05 41.54 41.54 41.54 41.54 1.5K
13:09 41.51 41.51 41.50 41.50 2.2K
13:10 41.50 41.50 41.50 41.50 1.9K
13:11 41.46 41.49 41.46 41.49 0.8K
13:12 41.47 41.47 41.47 41.47 0.7K
13:13 41.47 41.50 41.47 41.47 0.9K
13:14 41.48 41.49 41.48 41.49 3.3K
13:18 41.46 41.46 41.46 41.46 0.3K
13:19 41.46 41.47 41.45 41.45 11.7K
13:21 41.45 41.46 41.45 41.46 1.5K
13:24 41.46 41.46 41.46 41.46 0.5K
13:25 41.48 41.48 41.48 41.48 0.3K
13:26 41.48 41.48 41.48 41.48 0.4K
13:27 41.47 41.47 41.47 41.47 0.3K
13:28 41.46 41.46 41.46 41.46 1.3K
13:29 41.44 41.44 41.44 41.44 2.8K
13:32 41.43 41.43 41.43 41.43 1.0K
13:34 41.42 41.42 41.42 41.42 0.6K
13:36 41.44 41.44 41.44 41.44 0.7K
13:38 41.44 41.46 41.44 41.46 0.7K
13:39 41.47 41.49 41.47 41.49 0.4K
13:40 41.52 41.52 41.48 41.48 1.8K
13:41 41.49 41.49 41.49 41.49 1.2K
13:45 41.49 41.49 41.49 41.49 0.7K
13:47 41.48 41.48 41.48 41.48 2.5K
13:49 41.44 41.44 41.44 41.44 0.2K
13:50 41.44 41.44 41.44 41.44 0.8K
13:54 41.42 41.44 41.42 41.44 0.8K
13:55 41.44 41.44 41.44 41.44 0.2K
13:56 41.43 41.43 41.41 41.41 1.5K
13:57 41.43 41.43 41.43 41.43 1.1K
13:59 41.40 41.40 41.39 41.39 2.0K
14:01 41.40 41.40 41.39 41.40 0.8K
14:02 41.40 41.40 41.40 41.40 0.4K
14:03 41.41 41.41 41.41 41.41 0.7K
14:06 41.40 41.40 41.38 41.38 3.3K
14:07 41.39 41.39 41.39 41.39 1.2K
14:09 41.40 41.41 41.39 41.39 3.6K
14:10 41.38 41.38 41.38 41.38 1.3K
14:11 41.38 41.38 41.38 41.38 0.4K
14:13 41.38 41.38 41.38 41.38 0.8K
14:15 41.39 41.39 41.39 41.39 1.5K
14:16 41.40 41.41 41.40 41.41 0.7K
14:17 41.41 41.41 41.40 41.40 0.4K
14:18 41.41 41.41 41.41 41.41 0.5K
14:19 41.42 41.42 41.42 41.42 0.2K
14:20 41.43 41.43 41.43 41.43 0.9K
14:21 41.45 41.45 41.45 41.45 0.3K
14:22 41.47 41.47 41.47 41.47 0.1K
14:23 41.47 41.47 41.47 41.47 0.9K
14:24 41.47 41.48 41.47 41.48 1.0K
14:27 41.48 41.48 41.48 41.48 0.8K
14:28 41.47 41.47 41.46 41.46 2.0K
14:31 41.48 41.48 41.48 41.48 1.4K
14:35 41.51 41.51 41.51 41.51 1.0K
14:40 41.50 41.50 41.49 41.49 2.4K
14:45 41.49 41.49 41.48 41.48 1.0K
14:46 41.48 41.48 41.48 41.48 0.5K
14:47 41.49 41.49 41.49 41.49 0.2K
14:48 41.49 41.49 41.49 41.49 0.7K
14:49 41.48 41.48 41.47 41.47 1.5K
14:51 41.49 41.49 41.49 41.49 0.5K
14:53 41.48 41.48 41.48 41.48 0.6K
14:54 41.49 41.49 41.48 41.48 1.4K
14:55 41.50 41.50 41.50 41.50 0.5K
14:57 41.49 41.51 41.49 41.51 2.5K
14:59 41.51 41.51 41.51 41.51 0.3K
15:00 41.51 41.51 41.51 41.51 1.8K
15:02 41.51 41.51 41.50 41.50 1.3K
15:04 41.50 41.50 41.50 41.50 0.3K
15:05 41.50 41.50 41.50 41.50 1.3K
15:06 41.51 41.51 41.51 41.51 1.0K
15:08 41.50 41.50 41.50 41.50 12.6K
15:09 41.51 41.52 41.51 41.52 2.1K
15:11 41.52 41.52 41.52 41.52 1.2K
15:12 41.52 41.52 41.52 41.52 0.5K
15:14 41.51 41.52 41.51 41.52 1.5K
15:16 41.51 41.51 41.51 41.51 1.3K
15:17 41.49 41.49 41.49 41.49 1.2K
15:18 41.48 41.48 41.48 41.48 0.4K
15:20 41.48 41.48 41.48 41.48 0.3K
15:21 41.48 41.48 41.47 41.47 1.1K
15:22 41.46 41.46 41.46 41.46 1.0K
15:23 41.45 41.45 41.45 41.45 1.0K
15:24 41.45 41.45 41.44 41.44 1.3K
15:25 41.44 41.44 41.44 41.44 0.4K
15:26 41.44 41.44 41.44 41.44 1.4K
15:27 41.45 41.45 41.45 41.45 0.5K
15:28 41.44 41.44 41.44 41.44 0.7K
15:29 41.45 41.45 41.44 41.44 1.6K
15:30 41.44 41.44 41.44 41.44 0.9K
15:31 41.42 41.42 41.42 41.42 1.1K
15:32 41.43 41.43 41.43 41.43 1.0K
15:33 41.42 41.42 41.41 41.41 2.0K
15:34 41.41 41.41 41.41 41.41 0.5K
15:35 41.41 41.41 41.41 41.41 1.3K
15:36 41.41 41.41 41.38 41.38 15.8K
15:37 41.39 41.40 41.39 41.40 2.8K
15:38 41.40 41.40 41.40 41.40 1.6K
15:39 41.39 41.40 41.39 41.40 7.2K
15:40 41.39 41.39 41.39 41.39 0.9K
15:41 41.39 41.39 41.39 41.39 0.5K
15:42 41.39 41.40 41.39 41.40 9.8K
15:43 41.41 41.41 41.40 41.40 2.2K
15:44 41.40 41.40 41.40 41.40 2.9K
15:45 41.41 41.41 41.41 41.41 4.4K
15:46 41.41 41.41 41.41 41.41 0.6K
15:47 41.40 41.40 41.40 41.40 1.9K
15:48 41.38 41.38 41.36 41.36 22.6K
15:49 41.35 41.35 41.33 41.33 3.0K
15:50 41.33 41.34 41.33 41.34 3.6K
15:51 41.35 41.39 41.35 41.39 2.9K
15:52 41.40 41.40 41.38 41.38 1.4K
15:53 41.39 41.39 41.39 41.39 3.5K
15:54 41.39 41.41 41.39 41.41 2.3K
15:55 41.41 41.42 41.38 41.38 7.5K
15:56 41.37 41.39 41.37 41.39 7.0K
15:57 41.40 41.40 41.39 41.39 7.1K
15:58 41.39 41.40 41.39 41.39 11.1K
15:59 41.39 41.45 41.39 41.45 93.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available