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
09:30 41.07 41.07 41.07 41.07 18.3K
09:31 41.10 41.10 41.10 41.10 0.3K
09:32 40.76 40.76 40.76 40.76 9.3K
09:33 40.88 40.88 40.88 40.88 3.7K
09:35 40.93 40.93 40.93 40.93 0.1K
09:36 40.91 40.93 40.91 40.93 0.7K
09:37 40.98 40.98 40.92 40.92 1.2K
09:38 40.94 40.94 40.88 40.88 2.2K
09:40 40.83 40.83 40.82 40.82 0.7K
09:41 40.87 40.87 40.87 40.87 0.4K
09:42 40.89 40.90 40.89 40.90 2.5K
09:43 40.92 40.92 40.87 40.88 2.2K
09:44 40.88 40.88 40.88 40.88 2.4K
09:45 40.89 40.89 40.89 40.89 3.4K
09:47 40.84 40.84 40.83 40.83 1.6K
09:48 40.83 40.85 40.83 40.85 0.9K
09:49 40.85 40.91 40.85 40.91 5.0K
09:50 40.91 40.91 40.91 40.91 2.7K
09:51 40.93 40.93 40.93 40.92 2.2K
09:52 40.94 40.94 40.94 40.94 0.1K
09:53 40.95 40.95 40.95 40.95 0.2K
09:54 40.95 40.97 40.95 40.97 1.2K
09:55 40.99 40.99 40.99 40.99 1.3K
09:57 41.03 41.03 41.00 41.00 5.4K
09:59 41.04 41.05 41.04 41.05 1.2K
10:00 41.05 41.08 41.04 41.08 3.9K
10:01 41.07 41.07 41.06 41.06 13.4K
10:02 41.10 41.10 41.10 41.10 0.3K
10:03 41.10 41.10 41.07 41.07 2.8K
10:04 41.08 41.08 41.08 41.08 0.8K
10:05 41.07 41.08 41.07 41.08 4.5K
10:06 41.08 41.11 41.08 41.11 2.3K
10:07 41.11 41.15 41.09 41.15 5.8K
10:08 41.15 41.15 41.12 41.13 3.1K
10:09 41.13 41.15 41.13 41.14 3.1K
10:11 41.14 41.14 41.13 41.13 1.6K
10:12 41.13 41.15 41.13 41.15 1.2K
10:13 41.17 41.17 41.15 41.15 2.3K
10:14 41.20 41.20 41.20 41.20 1.4K
10:15 41.19 41.19 41.18 41.19 1.6K
10:16 41.21 41.21 41.20 41.20 1.7K
10:17 41.18 41.20 41.18 41.20 4.0K
10:18 41.20 41.20 41.17 41.17 3.4K
10:19 41.17 41.17 41.17 41.17 0.2K
10:20 41.17 41.17 41.14 41.14 1.0K
10:21 41.14 41.15 41.14 41.15 0.9K
10:22 41.15 41.15 41.15 41.15 0.1K
10:23 41.15 41.15 41.15 41.15 2.1K
10:24 41.18 41.18 41.18 41.18 1.3K
10:25 41.18 41.18 41.16 41.18 4.0K
10:27 41.19 41.20 41.19 41.20 0.5K
10:28 41.21 41.22 41.21 41.22 1.7K
10:29 41.22 41.23 41.22 41.23 0.9K
10:30 41.23 41.26 41.22 41.26 5.4K
10:31 41.26 41.26 41.26 41.26 1.5K
10:33 41.24 41.24 41.23 41.24 7.0K
10:34 41.25 41.25 41.25 41.25 1.0K
10:35 41.27 41.30 41.27 41.28 3.5K
10:36 41.29 41.29 41.29 41.29 3.1K
10:38 41.30 41.30 41.30 41.30 1.2K
10:39 41.31 41.31 41.31 41.31 4.5K
10:40 41.31 41.31 41.31 41.31 2.2K
10:41 41.31 41.32 41.27 41.27 3.8K
10:42 41.27 41.28 41.27 41.28 1.0K
10:43 41.28 41.28 41.26 41.26 1.7K
10:45 41.24 41.24 41.22 41.22 2.3K
10:46 41.22 41.23 41.22 41.23 1.7K
10:48 41.25 41.25 41.21 41.21 2.7K
10:49 41.23 41.24 41.23 41.24 3.6K
10:50 41.24 41.24 41.22 41.23 8.1K
10:51 41.23 41.24 41.23 41.24 1.6K
10:52 41.28 41.31 41.28 41.31 3.6K
10:53 41.31 41.31 41.28 41.28 2.4K
10:54 41.31 41.31 41.31 41.31 0.7K
10:55 41.30 41.30 41.29 41.29 2.8K
10:56 41.30 41.30 41.30 41.30 0.2K
10:57 41.30 41.33 41.30 41.33 4.0K
10:58 41.35 41.35 41.35 41.35 2.5K
10:59 41.36 41.36 41.36 41.36 0.2K
11:00 41.36 41.36 41.36 41.36 2.4K
11:01 41.36 41.36 41.35 41.36 1.0K
11:02 41.36 41.42 41.36 41.42 3.3K
11:03 41.43 41.45 41.43 41.43 5.0K
11:04 41.45 41.45 41.42 41.42 3.1K
11:05 41.43 41.45 41.43 41.45 2.1K
11:06 41.44 41.47 41.44 41.45 8.5K
11:07 41.45 41.48 41.45 41.48 2.0K
11:08 41.48 41.48 41.45 41.45 1.8K
11:09 41.45 41.46 41.45 41.46 2.5K
11:10 41.46 41.46 41.46 41.46 7.3K
11:11 41.46 41.49 41.46 41.48 3.4K
11:12 41.47 41.47 41.47 41.47 1.4K
11:13 41.47 41.47 41.47 41.47 0.7K
11:14 41.44 41.45 41.44 41.45 1.9K
11:15 41.45 41.45 41.44 41.44 1.7K
11:16 41.44 41.51 41.43 41.51 37.0K
11:17 41.51 41.53 41.51 41.53 2.9K
11:18 41.52 41.54 41.52 41.54 2.5K
11:19 41.54 41.55 41.54 41.55 1.7K
11:20 41.55 41.55 41.53 41.54 2.5K
11:21 41.54 41.54 41.54 41.54 0.6K
11:22 41.53 41.53 41.50 41.50 3.7K
11:23 41.51 41.56 41.51 41.56 4.2K
11:24 41.56 41.56 41.56 41.56 0.9K
11:25 41.55 41.55 41.54 41.54 1.9K
11:26 41.53 41.54 41.53 41.53 3.8K
11:27 41.53 41.54 41.53 41.54 2.9K
11:28 41.54 41.55 41.54 41.55 1.5K
11:29 41.55 41.55 41.55 41.55 2.1K
11:30 41.55 41.55 41.53 41.53 4.0K
11:31 41.54 41.54 41.54 41.54 0.4K
11:32 41.54 41.56 41.54 41.56 2.5K
11:33 41.56 41.56 41.56 41.56 1.1K
11:34 41.56 41.58 41.56 41.58 1.5K
11:35 41.56 41.58 41.56 41.57 52.0K
11:36 41.58 41.58 41.56 41.57 2.8K
11:37 41.55 41.55 41.54 41.54 3.9K
11:38 41.54 41.61 41.54 41.58 47.6K
11:39 41.58 41.61 41.58 41.61 4.2K
11:40 41.63 41.63 41.63 41.63 1.6K
11:41 41.62 41.62 41.59 41.59 3.5K
11:42 41.58 41.58 41.58 41.58 1.1K
11:43 41.55 41.55 41.55 41.55 37.9K
11:44 41.57 41.57 41.57 41.57 0.8K
11:46 41.57 41.57 41.55 41.55 3.4K
11:47 41.55 41.55 41.54 41.54 3.0K
11:48 41.52 41.52 41.52 41.52 1.1K
11:49 41.51 41.51 41.45 41.45 5.4K
11:51 41.47 41.47 41.47 41.47 0.5K
11:52 41.47 41.47 41.47 41.47 2.7K
11:53 41.47 41.50 41.47 41.50 9.4K
11:54 41.49 41.49 41.49 41.49 0.2K
11:55 41.50 41.50 41.49 41.50 1.2K
11:56 41.48 41.48 41.48 41.48 2.3K
11:57 41.48 41.48 41.48 41.48 0.8K
11:58 41.49 41.49 41.47 41.47 12.6K
12:00 41.47 41.47 41.47 41.47 6.3K
12:01 41.47 41.48 41.47 41.48 1.2K
12:02 41.49 41.50 41.47 41.47 7.5K
12:04 41.48 41.48 41.48 41.48 0.7K
12:06 41.48 41.48 41.48 41.48 0.6K
12:07 41.47 41.47 41.47 41.47 18.5K
12:10 41.47 41.47 41.41 41.42 26.2K
12:11 41.43 41.43 41.41 41.41 4.1K
12:16 41.44 41.45 41.43 41.45 3.9K
12:17 41.45 41.45 41.45 41.45 0.6K
12:18 41.45 41.45 41.45 41.45 0.1K
12:19 41.44 41.44 41.41 41.41 4.0K
12:20 41.41 41.41 41.41 41.41 1.1K
12:21 41.42 41.43 41.41 41.41 3.8K
12:22 41.42 41.42 41.42 41.42 1.8K
12:23 41.41 41.41 41.41 41.41 0.5K
12:24 41.42 41.45 41.42 41.44 9.9K
12:26 41.47 41.47 41.47 41.47 1.8K
12:28 41.49 41.49 41.49 41.49 0.3K
12:29 41.49 41.50 41.48 41.48 4.7K
12:30 41.47 41.47 41.47 41.47 1.1K
12:31 41.46 41.46 41.45 41.45 2.4K
12:34 41.43 41.43 41.43 41.43 2.2K
12:35 41.43 41.43 41.43 41.43 2.9K
12:39 41.42 41.43 41.42 41.43 2.4K
12:44 41.44 41.44 41.44 41.44 0.5K
12:45 41.44 41.44 41.41 41.42 7.8K
12:46 41.42 41.42 41.42 41.42 3.7K
12:47 41.41 41.41 41.41 41.41 1.8K
12:48 41.41 41.41 41.41 41.41 3.8K
12:49 41.39 41.39 41.39 41.39 5.2K
12:50 41.38 41.38 41.38 41.38 1.5K
12:51 41.38 41.40 41.38 41.40 2.3K
12:52 41.41 41.41 41.39 41.39 6.1K
12:53 41.39 41.40 41.39 41.40 0.8K
12:54 41.40 41.40 41.40 41.40 1.8K
12:55 41.40 41.40 41.40 41.40 1.3K
12:56 41.40 41.40 41.40 41.40 0.2K
12:57 41.40 41.40 41.40 41.40 2.0K
13:00 41.41 41.41 41.41 41.41 1.9K
13:01 41.42 41.42 41.41 41.41 3.9K
13:02 41.38 41.38 41.38 41.38 8.1K
13:03 41.36 41.36 41.36 41.36 1.3K
13:05 41.35 41.35 41.32 41.32 5.7K
13:06 41.31 41.31 41.31 41.31 0.9K
13:07 41.31 41.31 41.31 41.31 1.9K
13:08 41.33 41.33 41.33 41.33 0.8K
13:09 41.33 41.35 41.33 41.35 1.9K
13:10 41.33 41.33 41.33 41.33 1.8K
13:11 41.34 41.34 41.34 41.34 0.5K
13:12 41.34 41.34 41.29 41.29 7.0K
13:14 41.29 41.29 41.29 41.29 1.4K
13:15 41.30 41.30 41.30 41.30 1.7K
13:17 41.33 41.33 41.33 41.33 1.8K
13:18 41.35 41.35 41.35 41.35 1.2K
13:19 41.35 41.37 41.35 41.37 2.1K
13:20 41.36 41.36 41.36 41.36 0.5K
13:21 41.36 41.36 41.35 41.35 14.6K
13:24 41.40 41.43 41.40 41.42 13.9K
13:25 41.42 41.43 41.42 41.43 2.5K
13:26 41.42 41.42 41.42 41.42 2.5K
13:27 41.42 41.42 41.42 41.42 0.5K
13:28 41.42 41.43 41.42 41.43 5.7K
13:30 41.45 41.45 41.45 41.45 0.6K
13:31 41.44 41.44 41.42 41.42 4.2K
13:32 41.41 41.41 41.41 41.41 0.1K
13:33 41.41 41.41 41.41 41.41 0.8K
13:34 41.42 41.42 41.42 41.42 1.9K
13:36 41.43 41.43 41.43 41.43 0.2K
13:37 41.43 41.43 41.43 41.43 2.7K
13:38 41.42 41.42 41.42 41.42 3.9K
13:41 41.41 41.41 41.41 41.41 1.4K
13:42 41.41 41.41 41.41 41.41 2.2K
13:43 41.40 41.40 41.39 41.39 3.2K
13:44 41.40 41.40 41.40 41.40 0.2K
13:45 41.39 41.39 41.39 41.39 0.9K
13:46 41.41 41.41 41.41 41.41 1.8K
13:47 41.40 41.40 41.40 41.40 1.3K
13:48 41.37 41.37 41.37 41.37 2.7K
13:50 41.37 41.37 41.37 41.37 0.2K
13:51 41.38 41.38 41.38 41.38 4.2K
13:52 41.39 41.39 41.34 41.35 20.6K
13:53 41.35 41.35 41.35 41.35 2.4K
13:54 41.35 41.35 41.35 41.35 0.8K
13:55 41.35 41.35 41.35 41.35 1.9K
13:56 41.35 41.35 41.35 41.35 0.8K
13:57 41.35 41.35 41.35 41.35 2.6K
13:59 41.35 41.35 41.33 41.33 3.5K
14:00 41.33 41.33 41.33 41.33 3.5K
14:03 41.33 41.33 41.30 41.30 4.8K
14:04 41.30 41.30 41.30 41.30 2.1K
14:05 41.28 41.28 41.28 41.28 1.0K
14:06 41.28 41.28 41.27 41.27 1.5K
14:07 41.28 41.28 41.28 41.28 0.4K
14:08 41.28 41.28 41.25 41.25 2.4K
14:09 41.25 41.25 41.25 41.25 1.2K
14:10 41.25 41.25 41.24 41.24 1.8K
14:12 41.25 41.25 41.24 41.24 16.8K
14:13 41.20 41.20 41.20 41.20 1.4K
14:14 41.21 41.21 41.20 41.20 0.9K
14:15 41.20 41.20 41.19 41.19 1.5K
14:16 41.19 41.20 41.19 41.20 4.4K
14:17 41.20 41.20 41.20 41.20 3.2K
14:19 41.19 41.19 41.19 41.19 0.5K
14:20 41.18 41.18 41.18 41.18 2.9K
14:22 41.17 41.18 41.17 41.18 3.7K
14:23 41.19 41.19 41.19 41.19 6.1K
14:26 41.20 41.20 41.17 41.17 4.2K
14:27 41.17 41.17 41.16 41.16 1.6K
14:28 41.17 41.17 41.17 41.17 1.7K
14:29 41.17 41.17 41.17 41.17 1.2K
14:30 41.19 41.19 41.19 41.19 0.8K
14:31 41.20 41.20 41.20 41.20 0.8K
14:32 41.21 41.21 41.19 41.19 1.7K
14:33 41.18 41.18 41.18 41.18 2.2K
14:34 41.18 41.18 41.18 41.18 0.6K
14:36 41.18 41.18 41.18 41.18 0.8K
14:37 41.18 41.18 41.17 41.17 3.4K
14:38 41.17 41.17 41.17 41.17 1.0K
14:39 41.18 41.18 41.15 41.15 4.6K
14:40 41.15 41.15 41.15 41.15 1.7K
14:41 41.14 41.14 41.12 41.12 3.5K
14:42 41.12 41.13 41.12 41.13 6.1K
14:43 41.14 41.15 41.14 41.15 3.1K
14:44 41.14 41.16 41.13 41.16 4.2K
14:45 41.15 41.16 41.15 41.16 1.8K
14:46 41.17 41.17 41.17 41.17 1.7K
14:47 41.19 41.19 41.19 41.19 2.3K
14:48 41.18 41.18 41.18 41.18 0.3K
14:49 41.19 41.19 41.18 41.18 3.2K
14:52 41.20 41.20 41.18 41.18 7.0K
14:53 41.19 41.19 41.19 41.19 1.7K
14:55 41.22 41.22 41.21 41.21 3.9K
14:56 41.19 41.19 41.19 41.19 1.5K
14:57 41.20 41.20 41.19 41.20 1.0K
14:58 41.20 41.20 41.19 41.19 2.3K
14:59 41.19 41.20 41.19 41.20 3.9K
15:00 41.21 41.21 41.21 41.21 3.7K
15:01 41.19 41.19 41.19 41.19 0.7K
15:02 41.19 41.19 41.18 41.18 1.3K
15:03 41.19 41.19 41.18 41.18 4.9K
15:05 41.20 41.20 41.20 41.20 1.1K
15:06 41.21 41.22 41.21 41.22 1.9K
15:09 41.25 41.25 41.25 41.24 2.7K
15:10 41.24 41.24 41.24 41.24 1.6K
15:11 41.25 41.25 41.25 41.25 0.4K
15:12 41.25 41.25 41.25 41.25 2.2K
15:13 41.26 41.26 41.26 41.26 0.5K
15:14 41.26 41.26 41.26 41.26 1.1K
15:15 41.26 41.26 41.25 41.25 1.5K
15:16 41.25 41.25 41.25 41.25 2.8K
15:17 41.25 41.26 41.25 41.26 1.9K
15:18 41.26 41.28 41.26 41.27 2.8K
15:19 41.26 41.26 41.26 41.26 3.4K
15:20 41.26 41.26 41.26 41.26 0.9K
15:21 41.25 41.25 41.24 41.25 2.9K
15:22 41.24 41.24 41.24 41.24 5.7K
15:24 41.26 41.26 41.26 41.26 0.2K
15:25 41.26 41.26 41.25 41.25 3.1K
15:26 41.25 41.26 41.25 41.26 3.3K
15:27 41.26 41.26 41.26 41.26 1.3K
15:28 41.26 41.28 41.26 41.27 5.2K
15:29 41.27 41.27 41.26 41.26 1.8K
15:30 41.26 41.27 41.25 41.27 3.0K
15:31 41.27 41.27 41.27 41.27 2.1K
15:32 41.28 41.29 41.28 41.29 1.0K
15:33 41.29 41.29 41.28 41.28 4.2K
15:34 41.28 41.29 41.27 41.27 6.2K
15:35 41.27 41.27 41.27 41.27 1.3K
15:36 41.28 41.28 41.28 41.28 2.6K
15:37 41.28 41.28 41.28 41.28 0.7K
15:38 41.26 41.26 41.26 41.26 3.6K
15:39 41.26 41.26 41.24 41.24 2.5K
15:40 41.24 41.24 41.24 41.24 1.3K
15:41 41.24 41.24 41.24 41.24 0.8K
15:42 41.23 41.23 41.21 41.21 7.3K
15:45 41.20 41.21 41.20 41.21 1.1K
15:46 41.21 41.21 41.21 41.21 4.1K
15:47 41.21 41.21 41.20 41.20 5.5K
15:48 41.20 41.22 41.20 41.22 4.6K
15:49 41.22 41.22 41.20 41.21 18.8K
15:50 41.22 41.24 41.22 41.23 4.3K
15:51 41.23 41.23 41.21 41.21 10.1K
15:52 41.21 41.22 41.21 41.21 9.8K
15:53 41.23 41.24 41.23 41.24 11.0K
15:54 41.24 41.26 41.24 41.25 4.8K
15:55 41.26 41.30 41.25 41.30 19.8K
15:56 41.30 41.30 41.27 41.28 11.2K
15:57 41.29 41.29 41.26 41.28 22.0K
15:58 41.28 41.28 41.28 41.28 10.9K
15:59 41.28 41.29 41.26 41.29 156.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available