Hess Midstream Partners

HESM
🏛️ usa →
34.29
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 41.49 41.49 41.47 41.47 10.0K
09:32 41.38 41.48 41.38 41.48 3.9K
09:33 41.39 41.49 41.39 41.49 1.0K
09:34 41.48 41.48 41.41 41.41 0.3K
09:35 41.44 41.44 41.34 41.34 1.4K
09:36 41.40 41.40 41.39 41.39 0.5K
09:37 41.39 41.39 41.39 41.39 0.2K
09:38 41.39 41.39 41.34 41.39 1.7K
09:39 41.39 41.39 41.39 41.39 1.3K
09:40 41.44 41.48 41.44 41.48 1.7K
09:41 41.48 41.48 41.48 41.48 0.4K
09:42 41.48 41.50 41.48 41.50 1.7K
09:43 41.50 41.55 41.50 41.55 3.4K
09:44 41.54 41.58 41.54 41.58 1.8K
09:45 41.61 41.61 41.60 41.60 0.7K
09:46 41.61 41.61 41.61 41.61 0.5K
09:47 41.59 41.59 41.55 41.57 2.7K
09:48 41.57 41.57 41.51 41.51 2.3K
09:49 41.55 41.55 41.55 41.55 0.4K
09:50 41.55 41.57 41.55 41.57 1.0K
09:51 41.57 41.59 41.56 41.56 0.8K
09:52 41.56 41.56 41.56 41.56 0.2K
09:53 41.57 41.57 41.54 41.54 2.6K
09:54 41.53 41.53 41.46 41.46 2.2K
09:55 41.48 41.48 41.48 41.48 0.6K
09:56 41.48 41.48 41.48 41.48 0.7K
09:57 41.45 41.45 41.39 41.39 1.7K
09:58 41.42 41.42 41.42 41.42 1.0K
10:00 41.47 41.47 41.42 41.45 5.7K
10:02 41.42 41.42 41.42 41.42 0.4K
10:03 41.44 41.44 41.39 41.42 1.1K
10:04 41.42 41.42 41.42 41.42 3.0K
10:05 41.44 41.44 41.44 41.44 1.1K
10:06 41.43 41.43 41.43 41.43 7.1K
10:07 41.45 41.45 41.45 41.45 0.7K
10:08 41.45 41.48 41.45 41.48 24.2K
10:09 41.48 41.50 41.48 41.49 2.1K
10:10 41.51 41.51 41.51 41.51 1.5K
10:11 41.50 41.59 41.50 41.56 2.3K
10:12 41.58 41.58 41.58 41.58 0.8K
10:14 41.60 41.60 41.58 41.59 2.9K
10:15 41.58 41.58 41.58 41.58 0.2K
10:16 41.58 41.58 41.58 41.58 0.5K
10:17 41.57 41.57 41.57 41.57 0.5K
10:18 41.58 41.58 41.57 41.57 0.8K
10:19 41.56 41.56 41.56 41.56 3.4K
10:20 41.58 41.58 41.58 41.58 1.2K
10:21 41.58 41.58 41.58 41.58 0.5K
10:22 41.58 41.58 41.56 41.56 2.0K
10:23 41.57 41.57 41.57 41.57 2.0K
10:24 41.57 41.58 41.57 41.58 0.7K
10:25 41.58 41.58 41.56 41.56 2.5K
10:26 41.54 41.54 41.54 41.54 1.5K
10:28 41.55 41.55 41.55 41.55 0.4K
10:29 41.55 41.57 41.55 41.57 1.3K
10:30 41.58 41.58 41.55 41.57 5.2K
10:31 41.57 41.58 41.57 41.58 1.2K
10:32 41.57 41.57 41.55 41.55 2.1K
10:33 41.59 41.59 41.59 41.59 1.1K
10:34 41.59 41.63 41.59 41.63 2.3K
10:35 41.62 41.62 41.61 41.61 2.6K
10:36 41.63 41.63 41.60 41.60 1.4K
10:37 41.61 41.61 41.59 41.59 1.9K
10:38 41.60 41.61 41.60 41.60 2.6K
10:40 41.54 41.54 41.53 41.53 0.8K
10:41 41.52 41.56 41.52 41.56 2.2K
10:42 41.56 41.56 41.55 41.55 1.5K
10:43 41.55 41.55 41.55 41.55 0.1K
10:44 41.55 41.55 41.55 41.55 0.8K
10:45 41.56 41.56 41.54 41.54 2.0K
10:46 41.53 41.55 41.53 41.55 2.1K
10:48 41.55 41.55 41.55 41.55 1.0K
10:49 41.57 41.59 41.57 41.58 1.5K
10:50 41.58 41.60 41.58 41.58 1.5K
10:51 41.59 41.59 41.57 41.57 2.3K
10:53 41.60 41.60 41.60 41.60 0.5K
10:54 41.63 41.65 41.63 41.65 4.5K
10:56 41.69 41.70 41.69 41.70 0.3K
10:57 41.70 41.70 41.68 41.68 7.6K
10:58 41.68 41.68 41.68 41.68 0.8K
10:59 41.67 41.67 41.67 41.67 2.1K
11:00 41.64 41.64 41.64 41.64 2.8K
11:01 41.63 41.63 41.61 41.62 3.6K
11:02 41.62 41.64 41.62 41.64 3.3K
11:03 41.65 41.65 41.65 41.65 0.5K
11:04 41.65 41.65 41.64 41.64 1.6K
11:05 41.63 41.63 41.61 41.62 3.0K
11:06 41.63 41.63 41.63 41.63 0.7K
11:07 41.64 41.64 41.64 41.64 0.8K
11:08 41.65 41.65 41.65 41.65 1.1K
11:09 41.66 41.66 41.66 41.66 1.0K
11:10 41.67 41.67 41.66 41.66 2.2K
11:11 41.62 41.63 41.62 41.63 2.1K
11:12 41.61 41.61 41.61 41.61 0.7K
11:13 41.61 41.61 41.61 41.61 1.5K
11:14 41.61 41.61 41.60 41.60 2.9K
11:15 41.60 41.60 41.60 41.60 1.2K
11:17 41.61 41.61 41.60 41.61 0.9K
11:18 41.62 41.62 41.61 41.61 0.6K
11:19 41.59 41.59 41.59 41.59 3.6K
11:20 41.59 41.59 41.59 41.59 0.9K
11:21 41.59 41.59 41.59 41.59 1.6K
11:22 41.56 41.56 41.56 41.56 1.9K
11:23 41.54 41.57 41.54 41.57 2.5K
11:24 41.58 41.59 41.58 41.59 1.1K
11:26 41.59 41.59 41.59 41.59 1.0K
11:27 41.60 41.60 41.59 41.59 1.5K
11:29 41.59 41.60 41.59 41.60 3.0K
11:30 41.59 41.59 41.59 41.59 1.1K
11:31 41.60 41.60 41.60 41.60 0.3K
11:32 41.60 41.61 41.60 41.61 4.1K
11:33 41.61 41.64 41.61 41.64 1.7K
11:34 41.64 41.64 41.63 41.63 2.5K
11:35 41.62 41.63 41.62 41.63 1.4K
11:36 41.64 41.64 41.64 41.64 1.3K
11:37 41.61 41.61 41.61 41.61 0.4K
11:38 41.62 41.62 41.62 41.62 1.7K
11:39 41.65 41.66 41.65 41.65 2.5K
11:40 41.63 41.63 41.61 41.61 2.4K
11:41 41.60 41.60 41.60 41.60 1.6K
11:42 41.60 41.60 41.60 41.60 0.5K
11:43 41.60 41.60 41.60 41.60 1.5K
11:44 41.60 41.60 41.57 41.58 3.8K
11:45 41.58 41.59 41.58 41.59 1.5K
11:46 41.60 41.60 41.60 41.60 1.1K
11:47 41.60 41.60 41.59 41.59 2.0K
11:48 41.57 41.57 41.57 41.57 0.4K
11:49 41.59 41.61 41.59 41.61 2.3K
11:50 41.61 41.61 41.61 41.61 0.8K
11:51 41.62 41.62 41.61 41.61 1.7K
11:52 41.61 41.61 41.61 41.61 0.9K
11:53 41.61 41.61 41.60 41.61 2.2K
11:54 41.61 41.61 41.58 41.58 23.7K
11:55 41.58 41.58 41.58 41.58 1.5K
11:56 41.59 41.62 41.59 41.61 3.0K
11:57 41.60 41.61 41.60 41.60 3.8K
11:59 41.59 41.59 41.59 41.59 1.4K
12:00 41.59 41.59 41.59 41.59 1.2K
12:01 41.62 41.62 41.61 41.61 0.8K
12:02 41.57 41.58 41.57 41.58 1.7K
12:04 41.59 41.60 41.59 41.60 0.9K
12:05 41.59 41.60 41.59 41.60 0.4K
12:06 41.60 41.61 41.60 41.60 2.1K
12:07 41.60 41.60 41.60 41.60 0.2K
12:08 41.60 41.60 41.60 41.60 0.2K
12:09 41.60 41.60 41.60 41.60 1.6K
12:10 41.61 41.61 41.61 41.61 1.3K
12:11 41.61 41.62 41.61 41.62 1.7K
12:12 41.64 41.64 41.64 41.64 0.2K
12:13 41.63 41.63 41.61 41.61 3.5K
12:14 41.61 41.61 41.61 41.61 0.2K
12:15 41.61 41.62 41.61 41.62 1.1K
12:16 41.62 41.63 41.62 41.63 1.4K
12:17 41.66 41.66 41.66 41.66 0.2K
12:18 41.65 41.65 41.65 41.65 1.9K
12:20 41.65 41.65 41.64 41.64 2.2K
12:22 41.64 41.64 41.64 41.64 0.9K
12:23 41.64 41.64 41.64 41.64 1.3K
12:24 41.63 41.64 41.63 41.64 1.6K
12:26 41.63 41.64 41.62 41.64 0.9K
12:27 41.63 41.63 41.63 41.63 0.7K
12:28 41.64 41.64 41.64 41.64 0.3K
12:29 41.64 41.65 41.64 41.64 2.2K
12:30 41.65 41.66 41.65 41.66 1.6K
12:31 41.66 41.67 41.66 41.67 1.5K
12:32 41.67 41.67 41.66 41.66 1.8K
12:33 41.65 41.65 41.65 41.65 1.4K
12:34 41.65 41.65 41.65 41.65 0.4K
12:35 41.65 41.65 41.65 41.65 0.3K
12:36 41.65 41.66 41.65 41.66 2.1K
12:37 41.67 41.67 41.66 41.66 2.6K
12:39 41.66 41.66 41.66 41.66 0.6K
12:40 41.66 41.66 41.66 41.66 0.3K
12:41 41.66 41.66 41.66 41.66 0.6K
12:42 41.66 41.66 41.66 41.66 0.7K
12:43 41.66 41.67 41.66 41.67 2.2K
12:44 41.69 41.69 41.68 41.68 2.3K
12:45 41.68 41.68 41.68 41.68 2.0K
12:48 41.70 41.70 41.69 41.69 0.5K
12:49 41.70 41.70 41.70 41.70 1.7K
12:50 41.70 41.71 41.70 41.71 0.9K
12:51 41.73 41.73 41.73 41.73 1.0K
12:53 41.73 41.73 41.73 41.73 1.5K
12:54 41.73 41.73 41.73 41.73 0.6K
12:55 41.72 41.72 41.71 41.72 5.4K
12:57 41.75 41.75 41.75 41.75 0.1K
12:58 41.75 41.75 41.75 41.75 0.5K
12:59 41.75 41.75 41.74 41.74 2.0K
13:00 41.73 41.73 41.69 41.69 4.1K
13:01 41.71 41.71 41.71 41.71 0.2K
13:02 41.68 41.68 41.68 41.68 1.5K
13:03 41.67 41.69 41.67 41.69 1.8K
13:04 41.70 41.71 41.70 41.71 1.4K
13:05 41.72 41.72 41.72 41.72 0.1K
13:06 41.71 41.71 41.69 41.69 3.1K
13:07 41.71 41.71 41.71 41.71 0.6K
13:08 41.71 41.71 41.71 41.71 0.1K
13:09 41.72 41.72 41.71 41.71 0.8K
13:10 41.71 41.71 41.71 41.71 0.8K
13:11 41.71 41.71 41.71 41.71 0.3K
13:12 41.71 41.71 41.71 41.71 2.5K
13:13 41.72 41.73 41.72 41.73 0.3K
13:14 41.73 41.73 41.72 41.72 2.2K
13:15 41.71 41.71 41.71 41.71 0.2K
13:16 41.71 41.72 41.71 41.71 2.6K
13:17 41.71 41.71 41.71 41.71 0.3K
13:18 41.71 41.73 41.71 41.73 2.7K
13:19 41.73 41.73 41.73 41.73 1.9K
13:20 41.73 41.73 41.73 41.73 1.6K
13:21 41.72 41.72 41.72 41.72 0.4K
13:22 41.72 41.72 41.72 41.72 0.5K
13:23 41.72 41.72 41.69 41.69 10.3K
13:26 41.71 41.71 41.70 41.71 1.4K
13:27 41.71 41.71 41.71 41.71 1.0K
13:28 41.71 41.71 41.71 41.71 2.6K
13:30 41.71 41.71 41.70 41.71 1.2K
13:31 41.71 41.72 41.71 41.72 2.2K
13:32 41.72 41.72 41.72 41.72 5.6K
13:33 41.71 41.71 41.70 41.70 6.1K
13:34 41.72 41.72 41.71 41.71 0.7K
13:36 41.70 41.71 41.70 41.71 1.4K
13:37 41.71 41.71 41.69 41.69 4.8K
13:38 41.68 41.68 41.68 41.68 1.0K
13:39 41.68 41.68 41.67 41.67 0.2K
13:40 41.68 41.70 41.68 41.70 4.1K
13:41 41.72 41.72 41.72 41.72 0.6K
13:42 41.73 41.74 41.72 41.72 2.7K
13:43 41.73 41.73 41.73 41.73 0.6K
13:44 41.73 41.73 41.72 41.72 2.2K
13:46 41.71 41.71 41.71 41.71 1.7K
13:49 41.70 41.70 41.70 41.70 0.4K
13:50 41.70 41.71 41.70 41.71 0.6K
13:51 41.71 41.71 41.71 41.71 0.8K
13:52 41.71 41.71 41.71 41.71 0.8K
13:53 41.71 41.71 41.71 41.71 0.4K
13:54 41.71 41.71 41.71 41.71 0.5K
13:55 41.71 41.71 41.71 41.71 0.8K
13:56 41.71 41.71 41.71 41.71 1.1K
13:57 41.71 41.71 41.71 41.71 1.4K
13:59 41.71 41.71 41.71 41.71 1.6K
14:00 41.71 41.71 41.71 41.71 1.8K
14:01 41.70 41.70 41.70 41.70 0.3K
14:02 41.70 41.70 41.67 41.67 65.1K
14:03 41.65 41.65 41.65 41.65 0.4K
14:04 41.66 41.66 41.63 41.63 3.5K
14:05 41.62 41.62 41.60 41.60 10.6K
14:06 41.61 41.62 41.58 41.62 13.1K
14:07 41.66 41.66 41.66 41.66 1.1K
14:08 41.69 41.69 41.68 41.68 0.5K
14:09 41.69 41.70 41.69 41.70 0.9K
14:10 41.70 41.71 41.70 41.70 1.4K
14:11 41.70 41.70 41.70 41.70 0.5K
14:13 41.70 41.70 41.69 41.69 1.5K
14:14 41.69 41.69 41.69 41.69 0.2K
14:15 41.68 41.68 41.66 41.66 1.5K
14:16 41.65 41.65 41.65 41.65 0.8K
14:17 41.65 41.65 41.65 41.65 0.8K
14:18 41.65 41.65 41.65 41.65 0.4K
14:19 41.65 41.65 41.65 41.65 0.6K
14:20 41.65 41.65 41.65 41.65 0.8K
14:21 41.65 41.66 41.65 41.66 2.8K
14:22 41.67 41.67 41.67 41.67 0.9K
14:24 41.67 41.67 41.66 41.66 0.5K
14:25 41.67 41.67 41.67 41.67 0.8K
14:26 41.67 41.67 41.64 41.64 1.8K
14:27 41.65 41.65 41.65 41.65 0.5K
14:28 41.65 41.65 41.65 41.65 0.4K
14:29 41.65 41.65 41.65 41.65 0.4K
14:30 41.65 41.67 41.65 41.66 2.6K
14:31 41.67 41.67 41.67 41.67 1.1K
14:33 41.68 41.68 41.68 41.68 0.6K
14:34 41.67 41.67 41.66 41.66 1.8K
14:35 41.67 41.67 41.66 41.66 1.1K
14:36 41.66 41.66 41.66 41.66 1.7K
14:37 41.66 41.66 41.66 41.66 1.2K
14:38 41.66 41.66 41.66 41.66 0.3K
14:39 41.66 41.66 41.65 41.65 2.0K
14:42 41.65 41.65 41.65 41.65 0.6K
14:43 41.65 41.65 41.65 41.65 1.7K
14:44 41.65 41.65 41.65 41.65 0.5K
14:45 41.65 41.65 41.65 41.65 1.2K
14:46 41.65 41.65 41.65 41.65 0.3K
14:47 41.65 41.65 41.65 41.65 0.7K
14:48 41.65 41.65 41.64 41.64 4.0K
14:49 41.65 41.67 41.65 41.67 2.3K
14:50 41.67 41.67 41.67 41.67 0.6K
14:51 41.67 41.67 41.66 41.66 1.9K
14:52 41.66 41.66 41.66 41.66 0.5K
14:53 41.66 41.66 41.66 41.66 1.3K
14:55 41.66 41.66 41.63 41.63 1.6K
14:56 41.62 41.63 41.62 41.63 1.2K
14:57 41.63 41.64 41.63 41.64 0.7K
14:58 41.63 41.63 41.63 41.63 0.5K
14:59 41.63 41.63 41.63 41.63 1.0K
15:00 41.64 41.64 41.58 41.58 9.0K
15:01 41.58 41.58 41.58 41.58 0.7K
15:02 41.58 41.58 41.58 41.58 0.3K
15:03 41.59 41.61 41.59 41.61 3.9K
15:04 41.62 41.64 41.62 41.63 2.0K
15:05 41.65 41.65 41.65 41.65 1.0K
15:06 41.63 41.63 41.63 41.63 0.2K
15:07 41.64 41.64 41.64 41.64 1.0K
15:09 41.64 41.64 41.64 41.64 2.4K
15:10 41.65 41.66 41.65 41.66 0.8K
15:11 41.65 41.65 41.65 41.65 1.8K
15:12 41.65 41.65 41.65 41.65 1.4K
15:13 41.61 41.62 41.61 41.62 2.4K
15:14 41.62 41.62 41.59 41.59 15.1K
15:15 41.59 41.59 41.59 41.59 2.0K
15:16 41.58 41.62 41.58 41.62 3.8K
15:17 41.61 41.61 41.61 41.61 0.8K
15:18 41.60 41.60 41.59 41.59 3.8K
15:19 41.56 41.56 41.56 41.56 0.5K
15:20 41.56 41.56 41.53 41.53 1.7K
15:21 41.55 41.55 41.55 41.55 1.4K
15:22 41.54 41.54 41.54 41.54 0.2K
15:23 41.55 41.55 41.55 41.55 1.0K
15:24 41.55 41.55 41.54 41.55 4.0K
15:26 41.55 41.56 41.55 41.56 2.4K
15:27 41.56 41.56 41.56 41.56 0.2K
15:28 41.56 41.56 41.55 41.55 1.6K
15:29 41.55 41.55 41.55 41.55 2.0K
15:30 41.55 41.55 41.55 41.55 1.2K
15:31 41.55 41.55 41.54 41.54 2.1K
15:32 41.54 41.54 41.54 41.54 2.6K
15:33 41.54 41.54 41.54 41.54 1.0K
15:34 41.54 41.55 41.54 41.55 1.7K
15:35 41.55 41.55 41.55 41.55 2.6K
15:36 41.55 41.56 41.55 41.55 4.4K
15:37 41.55 41.55 41.55 41.55 1.8K
15:38 41.55 41.55 41.55 41.55 1.0K
15:39 41.55 41.55 41.55 41.55 1.4K
15:40 41.55 41.55 41.55 41.55 0.7K
15:41 41.55 41.57 41.55 41.56 7.1K
15:42 41.56 41.56 41.54 41.54 3.9K
15:43 41.54 41.55 41.54 41.55 2.1K
15:44 41.56 41.56 41.54 41.54 0.6K
15:45 41.55 41.55 41.54 41.54 6.3K
15:46 41.57 41.57 41.56 41.56 6.5K
15:47 41.55 41.55 41.54 41.54 6.3K
15:48 41.54 41.54 41.54 41.54 0.6K
15:49 41.54 41.54 41.53 41.54 6.1K
15:50 41.52 41.52 41.51 41.51 7.0K
15:51 41.49 41.49 41.49 41.49 5.5K
15:52 41.49 41.49 41.48 41.48 3.1K
15:53 41.47 41.47 41.46 41.47 7.5K
15:54 41.48 41.48 41.48 41.48 3.5K
15:55 41.47 41.50 41.47 41.50 5.2K
15:56 41.49 41.50 41.49 41.50 4.9K
15:57 41.50 41.50 41.49 41.50 16.0K
15:58 41.50 41.50 41.46 41.46 30.4K
15:59 41.46 41.47 41.41 41.42 119.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available