Hess Midstream Partners

HESM
🏛️ usa →
34.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.46 41.46 41.46 41.46 9.2K
09:31 41.49 41.49 41.49 41.49 0.3K
09:32 41.52 41.52 41.48 41.48 0.4K
09:33 41.48 41.48 41.48 41.48 0.8K
09:34 41.57 41.57 41.48 41.48 0.9K
09:35 41.54 41.54 41.54 41.54 0.7K
09:36 41.52 41.52 41.52 41.52 0.2K
09:37 41.51 41.53 41.50 41.50 0.8K
09:38 41.50 41.50 41.43 41.46 2.9K
09:40 41.45 41.45 41.45 41.45 2.1K
09:41 41.49 41.49 41.49 41.49 0.6K
09:42 41.46 41.46 41.46 41.46 2.1K
09:43 41.47 41.50 41.47 41.50 2.0K
09:44 41.50 41.52 41.50 41.51 1.9K
09:45 41.53 41.53 41.53 41.53 0.3K
09:46 41.51 41.51 41.51 41.51 1.8K
09:47 41.50 41.50 41.49 41.49 1.1K
09:48 41.44 41.44 41.44 41.44 2.3K
09:49 41.47 41.47 41.47 41.47 0.3K
09:50 41.49 41.49 41.49 41.49 0.8K
09:51 41.47 41.47 41.47 41.47 1.3K
09:52 41.48 41.48 41.45 41.45 1.3K
09:53 41.46 41.46 41.46 41.46 0.8K
09:54 41.45 41.45 41.45 41.45 0.5K
09:55 41.47 41.51 41.47 41.51 3.9K
09:56 41.50 41.50 41.50 41.50 1.3K
09:57 41.52 41.52 41.51 41.51 1.9K
09:58 41.54 41.54 41.52 41.52 3.3K
09:59 41.52 41.52 41.51 41.51 2.8K
10:00 41.54 41.54 41.50 41.50 4.3K
10:01 41.51 41.51 41.50 41.50 5.6K
10:02 41.47 41.47 41.46 41.46 1.3K
10:03 41.47 41.47 41.47 41.47 1.1K
10:04 41.47 41.47 41.47 41.47 1.2K
10:05 41.45 41.45 41.42 41.42 2.5K
10:06 41.42 41.42 41.42 41.42 2.3K
10:07 41.43 41.43 41.43 41.43 1.1K
10:08 41.42 41.42 41.42 41.42 1.2K
10:10 41.42 41.44 41.42 41.44 1.2K
10:11 41.44 41.44 41.43 41.43 1.6K
10:12 41.40 41.40 41.39 41.39 1.0K
10:13 41.39 41.39 41.36 41.36 1.6K
10:14 41.36 41.37 41.36 41.37 2.6K
10:16 41.31 41.33 41.31 41.33 3.1K
10:19 41.31 41.31 41.31 41.31 1.6K
10:20 41.32 41.32 41.31 41.31 2.5K
10:21 41.32 41.32 41.31 41.31 1.6K
10:22 41.29 41.29 41.29 41.29 0.7K
10:23 41.30 41.30 41.27 41.27 1.2K
10:24 41.27 41.30 41.27 41.28 5.5K
10:25 41.29 41.29 41.26 41.29 5.3K
10:26 41.30 41.30 41.29 41.29 1.7K
10:27 41.28 41.29 41.28 41.29 2.5K
10:29 41.29 41.29 41.27 41.27 1.2K
10:30 41.30 41.30 41.30 41.30 2.1K
10:31 41.30 41.30 41.29 41.29 2.5K
10:33 41.31 41.31 41.31 41.31 0.3K
10:34 41.31 41.31 41.30 41.30 2.0K
10:35 41.29 41.29 41.28 41.28 0.4K
10:36 41.28 41.28 41.28 41.28 3.2K
10:37 41.27 41.28 41.27 41.28 4.9K
10:38 41.30 41.30 41.30 41.30 1.7K
10:39 41.30 41.32 41.30 41.30 2.1K
10:41 41.35 41.35 41.34 41.34 3.2K
10:42 41.33 41.33 41.31 41.31 2.0K
10:43 41.31 41.31 41.31 41.31 0.7K
10:44 41.31 41.31 41.31 41.31 1.3K
10:45 41.28 41.28 41.28 41.28 0.4K
10:46 41.27 41.27 41.26 41.26 1.1K
10:47 41.26 41.28 41.26 41.28 1.5K
10:48 41.27 41.27 41.27 41.27 0.2K
10:49 41.28 41.28 41.28 41.28 1.0K
10:50 41.27 41.27 41.26 41.26 1.1K
10:51 41.27 41.28 41.27 41.28 3.1K
10:52 41.29 41.29 41.29 41.29 0.2K
10:53 41.29 41.29 41.29 41.29 2.1K
10:55 41.29 41.30 41.29 41.29 5.1K
10:56 41.29 41.30 41.29 41.30 1.3K
10:57 41.31 41.31 41.30 41.31 3.1K
11:00 41.33 41.33 41.33 41.33 1.8K
11:01 41.33 41.33 41.31 41.31 2.1K
11:02 41.31 41.31 41.31 41.31 1.7K
11:03 41.31 41.33 41.31 41.33 1.9K
11:05 41.32 41.32 41.32 41.32 0.6K
11:06 41.33 41.33 41.33 41.33 1.9K
11:07 41.33 41.33 41.33 41.33 3.0K
11:09 41.33 41.34 41.33 41.34 3.7K
11:11 41.36 41.36 41.36 41.36 1.7K
11:13 41.36 41.36 41.36 41.36 1.7K
11:14 41.36 41.36 41.36 41.36 0.2K
11:15 41.34 41.34 41.34 41.34 0.5K
11:16 41.34 41.35 41.34 41.35 0.6K
11:17 41.35 41.36 41.35 41.36 5.0K
11:19 41.36 41.36 41.36 41.36 1.2K
11:20 41.35 41.36 41.35 41.36 4.0K
11:21 41.36 41.36 41.35 41.35 3.4K
11:22 41.35 41.36 41.35 41.36 2.1K
11:23 41.36 41.36 41.35 41.35 5.0K
11:24 41.35 41.37 41.35 41.37 7.6K
11:25 41.39 41.39 41.38 41.38 1.1K
11:26 41.38 41.38 41.37 41.37 1.0K
11:27 41.35 41.35 41.32 41.33 2.2K
11:28 41.33 41.33 41.33 41.33 2.8K
11:30 41.34 41.35 41.34 41.35 2.7K
11:31 41.32 41.32 41.32 41.32 1.9K
11:32 41.32 41.32 41.30 41.30 1.8K
11:33 41.31 41.31 41.31 41.31 0.9K
11:35 41.32 41.34 41.32 41.33 3.8K
11:36 41.34 41.35 41.34 41.35 0.9K
11:37 41.35 41.35 41.35 41.35 1.2K
11:38 41.36 41.36 41.36 41.36 1.6K
11:39 41.35 41.35 41.35 41.35 3.2K
11:40 41.33 41.33 41.33 41.33 0.2K
11:41 41.32 41.32 41.30 41.30 1.0K
11:42 41.32 41.32 41.32 41.32 0.3K
11:43 41.30 41.30 41.30 41.30 2.4K
11:44 41.31 41.31 41.31 41.31 0.1K
11:45 41.31 41.31 41.30 41.30 3.8K
11:46 41.30 41.32 41.30 41.32 2.3K
11:47 41.32 41.32 41.30 41.30 2.5K
11:48 41.29 41.29 41.29 41.29 0.6K
11:49 41.29 41.29 41.29 41.29 1.7K
11:51 41.28 41.28 41.28 41.28 1.9K
11:52 41.28 41.28 41.28 41.28 1.5K
11:53 41.28 41.29 41.27 41.29 5.9K
11:54 41.31 41.31 41.31 41.31 0.6K
11:55 41.32 41.32 41.32 41.32 0.3K
11:56 41.31 41.32 41.31 41.32 1.7K
11:57 41.33 41.35 41.33 41.34 6.2K
11:58 41.34 41.34 41.34 41.34 2.9K
12:00 41.33 41.33 41.33 41.33 0.8K
12:01 41.30 41.30 41.28 41.28 1.1K
12:02 41.32 41.33 41.32 41.33 8.9K
12:05 41.32 41.32 41.32 41.32 1.0K
12:06 41.31 41.31 41.31 41.31 3.4K
12:10 41.30 41.30 41.29 41.29 5.4K
12:11 41.32 41.33 41.32 41.33 2.6K
12:12 41.30 41.30 41.30 41.30 0.5K
12:13 41.30 41.30 41.30 41.30 0.2K
12:14 41.29 41.30 41.29 41.30 2.9K
12:15 41.30 41.31 41.30 41.31 1.7K
12:16 41.32 41.33 41.32 41.33 2.2K
12:17 41.32 41.32 41.32 41.32 2.5K
12:19 41.32 41.32 41.32 41.32 0.6K
12:20 41.32 41.32 41.32 41.32 0.5K
12:21 41.32 41.32 41.32 41.32 3.1K
12:22 41.33 41.34 41.33 41.34 4.6K
12:26 41.35 41.35 41.34 41.34 2.8K
12:27 41.32 41.32 41.32 41.32 1.8K
12:29 41.31 41.31 41.30 41.30 3.4K
12:30 41.29 41.29 41.29 41.29 1.5K
12:31 41.28 41.28 41.28 41.28 7.0K
12:33 41.29 41.29 41.29 41.29 0.4K
12:34 41.29 41.29 41.29 41.29 1.6K
12:35 41.31 41.31 41.31 41.31 1.3K
12:36 41.31 41.31 41.30 41.30 1.5K
12:37 41.32 41.32 41.31 41.31 1.7K
12:38 41.32 41.34 41.32 41.34 1.8K
12:39 41.34 41.34 41.34 41.34 0.2K
12:40 41.33 41.33 41.33 41.33 0.8K
12:42 41.32 41.32 41.32 41.32 3.4K
12:43 41.34 41.35 41.34 41.35 1.6K
12:44 41.36 41.36 41.36 41.36 0.8K
12:45 41.36 41.36 41.36 41.36 0.3K
12:46 41.37 41.37 41.37 41.37 1.6K
12:48 41.36 41.36 41.36 41.36 0.8K
12:49 41.36 41.36 41.36 41.36 0.8K
12:50 41.35 41.35 41.35 41.35 1.5K
12:52 41.34 41.35 41.34 41.35 1.1K
12:53 41.34 41.34 41.34 41.34 1.1K
12:54 41.34 41.35 41.34 41.35 0.6K
12:55 41.34 41.34 41.34 41.34 0.6K
12:57 41.34 41.34 41.34 41.34 1.1K
12:58 41.35 41.35 41.34 41.34 1.6K
12:59 41.35 41.36 41.35 41.36 4.9K
13:00 41.36 41.36 41.36 41.36 1.5K
13:01 41.36 41.36 41.36 41.36 0.2K
13:02 41.38 41.39 41.38 41.39 1.5K
13:05 41.37 41.37 41.37 41.37 3.8K
13:08 41.38 41.39 41.38 41.39 3.4K
13:11 41.39 41.39 41.39 41.39 0.3K
13:12 41.39 41.39 41.39 41.39 1.7K
13:13 41.38 41.38 41.38 41.38 0.9K
13:14 41.38 41.38 41.38 41.38 1.5K
13:16 41.37 41.38 41.37 41.38 3.0K
13:17 41.37 41.37 41.37 41.37 0.6K
13:18 41.37 41.37 41.37 41.37 1.0K
13:19 41.36 41.36 41.36 41.36 1.7K
13:21 41.35 41.35 41.35 41.35 0.3K
13:22 41.36 41.36 41.36 41.36 0.5K
13:23 41.35 41.35 41.33 41.33 1.7K
13:24 41.34 41.34 41.34 41.34 1.2K
13:25 41.35 41.36 41.35 41.36 5.3K
13:27 41.37 41.37 41.37 41.37 1.1K
13:29 41.37 41.38 41.37 41.38 2.0K
13:31 41.36 41.36 41.35 41.35 3.7K
13:33 41.37 41.38 41.37 41.38 3.7K
13:36 41.37 41.38 41.37 41.37 4.1K
13:37 41.37 41.37 41.36 41.36 3.6K
13:38 41.36 41.36 41.36 41.36 0.2K
13:39 41.37 41.37 41.37 41.37 3.4K
13:40 41.37 41.37 41.37 41.37 1.1K
13:42 41.36 41.36 41.36 41.36 0.5K
13:43 41.36 41.36 41.36 41.36 2.0K
13:44 41.36 41.36 41.36 41.36 1.5K
13:45 41.36 41.36 41.36 41.36 0.4K
13:46 41.36 41.36 41.36 41.36 3.0K
13:48 41.36 41.36 41.36 41.36 2.6K
13:51 41.35 41.35 41.35 41.35 1.0K
13:52 41.36 41.37 41.36 41.37 4.9K
13:53 41.37 41.37 41.37 41.37 0.9K
13:54 41.36 41.36 41.36 41.36 3.1K
13:58 41.33 41.33 41.32 41.32 1.1K
14:00 41.33 41.33 41.33 41.33 1.3K
14:01 41.32 41.32 41.31 41.31 2.2K
14:02 41.30 41.30 41.29 41.29 5.0K
14:05 41.29 41.29 41.29 41.29 0.4K
14:07 41.28 41.28 41.28 41.28 1.6K
14:08 41.29 41.29 41.29 41.29 0.8K
14:11 41.28 41.28 41.28 41.28 1.9K
14:12 41.29 41.29 41.27 41.27 1.0K
14:13 41.29 41.29 41.29 41.29 3.5K
14:15 41.27 41.27 41.27 41.27 1.1K
14:16 41.25 41.25 41.24 41.24 4.8K
14:17 41.23 41.23 41.23 41.23 0.5K
14:19 41.23 41.23 41.23 41.23 4.1K
14:21 41.22 41.22 41.22 41.22 2.3K
14:22 41.20 41.20 41.20 41.20 0.1K
14:23 41.23 41.23 41.23 41.23 3.6K
14:24 41.23 41.23 41.23 41.23 0.7K
14:25 41.23 41.23 41.23 41.23 0.4K
14:27 41.23 41.23 41.23 41.23 0.2K
14:28 41.22 41.22 41.22 41.22 1.8K
14:30 41.21 41.21 41.21 41.21 0.2K
14:31 41.22 41.23 41.22 41.23 6.9K
14:33 41.24 41.25 41.24 41.25 3.2K
14:34 41.25 41.25 41.25 41.25 0.3K
14:35 41.25 41.25 41.25 41.25 2.2K
14:38 41.26 41.26 41.26 41.26 4.0K
14:39 41.25 41.25 41.25 41.25 0.7K
14:41 41.25 41.25 41.25 41.25 0.5K
14:42 41.24 41.24 41.24 41.24 0.2K
14:43 41.24 41.24 41.24 41.24 2.8K
14:45 41.24 41.24 41.24 41.24 3.4K
14:48 41.24 41.24 41.24 41.24 2.6K
14:50 41.23 41.23 41.23 41.23 2.2K
14:51 41.24 41.24 41.24 41.24 3.0K
14:54 41.22 41.24 41.22 41.23 7.7K
14:55 41.23 41.23 41.22 41.22 3.6K
14:58 41.22 41.22 41.22 41.22 0.9K
14:59 41.21 41.21 41.21 41.21 2.2K
15:00 41.19 41.19 41.19 41.19 3.0K
15:02 41.18 41.18 41.18 41.18 3.1K
15:03 41.19 41.19 41.19 41.19 4.6K
15:06 41.19 41.19 41.19 41.19 2.1K
15:07 41.18 41.18 41.18 41.18 1.3K
15:08 41.17 41.17 41.17 41.17 2.8K
15:11 41.16 41.16 41.14 41.14 2.7K
15:12 41.13 41.13 41.13 41.13 2.7K
15:15 41.11 41.11 41.11 41.11 2.4K
15:16 41.15 41.17 41.15 41.17 11.6K
15:17 41.16 41.16 41.16 41.16 1.4K
15:18 41.16 41.16 41.16 41.16 2.3K
15:20 41.15 41.15 41.15 41.15 1.7K
15:22 41.14 41.14 41.13 41.13 4.2K
15:23 41.10 41.10 41.10 41.10 15.7K
15:24 41.09 41.11 41.09 41.11 4.0K
15:25 41.12 41.12 41.12 41.12 5.2K
15:27 41.12 41.12 41.12 41.12 5.3K
15:28 41.12 41.13 41.12 41.13 3.5K
15:29 41.13 41.13 41.13 41.13 3.2K
15:30 41.13 41.14 41.13 41.14 5.2K
15:31 41.14 41.14 41.14 41.14 9.7K
15:32 41.13 41.14 41.13 41.14 5.4K
15:33 41.13 41.14 41.13 41.14 2.8K
15:34 41.11 41.11 41.11 41.11 7.6K
15:35 41.12 41.12 41.11 41.11 8.2K
15:36 41.11 41.11 41.11 41.11 4.5K
15:37 41.12 41.14 41.12 41.14 3.7K
15:38 41.15 41.15 41.15 41.15 1.4K
15:39 41.16 41.16 41.16 41.16 1.8K
15:40 41.16 41.16 41.16 41.16 0.5K
15:41 41.16 41.17 41.16 41.17 11.8K
15:43 41.14 41.16 41.14 41.16 15.3K
15:45 41.15 41.17 41.15 41.17 11.0K
15:47 41.18 41.20 41.18 41.20 4.3K
15:48 41.20 41.20 41.20 41.20 2.9K
15:49 41.20 41.20 41.17 41.18 14.6K
15:50 41.19 41.23 41.19 41.23 27.6K
15:51 41.21 41.22 41.21 41.22 3.1K
15:52 41.23 41.24 41.23 41.24 11.9K
15:53 41.25 41.26 41.25 41.26 14.7K
15:54 41.25 41.26 41.25 41.26 2.7K
15:55 41.26 41.27 41.23 41.23 27.2K
15:56 41.24 41.26 41.24 41.25 26.2K
15:57 41.25 41.25 41.25 41.25 14.2K
15:58 41.21 41.22 41.18 41.19 70.5K
15:59 41.18 41.20 41.15 41.20 347.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available