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 41.25 41.25 41.25 41.25 10.7K
09:33 41.34 41.34 41.34 41.34 0.3K
09:34 41.19 41.19 41.19 41.19 0.4K
09:36 41.22 41.36 41.22 41.36 1.2K
09:37 41.35 41.35 41.22 41.22 1.0K
09:38 41.32 41.32 41.32 41.32 0.6K
09:39 41.35 41.35 41.35 41.35 1.1K
09:42 41.35 41.35 41.35 41.35 0.3K
09:43 41.30 41.30 41.30 41.30 2.1K
09:44 41.31 41.31 41.31 41.31 1.3K
09:45 41.21 41.21 41.20 41.20 2.5K
09:46 41.21 41.23 41.21 41.23 9.0K
09:47 41.23 41.23 41.23 41.23 0.2K
09:48 41.23 41.23 41.23 41.23 2.0K
09:51 41.21 41.21 41.21 41.21 0.4K
09:52 41.28 41.28 41.28 41.28 2.4K
09:55 41.30 41.30 41.27 41.27 1.3K
09:56 41.25 41.25 41.25 41.25 4.9K
09:57 41.25 41.25 41.25 41.25 0.2K
09:58 41.25 41.25 41.25 41.25 3.1K
09:59 41.25 41.25 41.25 41.25 1.3K
10:00 41.25 41.25 41.22 41.22 2.8K
10:02 41.14 41.14 41.14 41.14 1.1K
10:03 41.14 41.14 41.14 41.14 0.2K
10:04 41.14 41.17 41.14 41.17 2.9K
10:05 41.20 41.20 41.19 41.19 1.9K
10:07 41.19 41.22 41.19 41.22 1.1K
10:08 41.19 41.25 41.19 41.24 2.8K
10:10 41.26 41.26 41.25 41.25 1.6K
10:11 41.25 41.25 41.25 41.25 0.7K
10:13 41.26 41.26 41.21 41.21 5.6K
10:14 41.20 41.20 41.20 41.20 0.4K
10:15 41.20 41.20 41.20 41.20 2.0K
10:17 41.19 41.19 41.19 41.19 1.9K
10:18 41.23 41.23 41.23 41.23 3.7K
10:20 41.22 41.22 41.22 41.22 1.1K
10:22 41.22 41.22 41.22 41.22 0.7K
10:23 41.23 41.23 41.23 41.23 1.5K
10:24 41.24 41.24 41.22 41.22 2.2K
10:25 41.21 41.24 41.21 41.24 2.7K
10:27 41.20 41.20 41.20 41.20 1.6K
10:28 41.19 41.19 41.17 41.17 0.4K
10:29 41.18 41.18 41.17 41.17 0.2K
10:30 41.18 41.19 41.18 41.19 1.3K
10:31 41.19 41.19 41.19 41.19 0.9K
10:32 41.19 41.19 41.19 41.19 0.5K
10:33 41.19 41.19 41.18 41.18 2.2K
10:35 41.19 41.19 41.19 41.19 3.1K
10:36 41.19 41.19 41.19 41.19 0.6K
10:37 41.19 41.19 41.19 41.19 0.5K
10:38 41.21 41.23 41.21 41.23 5.3K
10:39 41.23 41.25 41.23 41.25 1.9K
10:40 41.25 41.25 41.25 41.25 17.0K
10:41 41.23 41.23 41.21 41.23 5.3K
10:42 41.24 41.25 41.24 41.25 0.5K
10:43 41.25 41.25 41.25 41.25 0.4K
10:44 41.25 41.25 41.24 41.25 4.2K
10:45 41.24 41.25 41.24 41.25 0.4K
10:46 41.24 41.24 41.24 41.24 0.4K
10:47 41.24 41.24 41.24 41.24 3.2K
10:48 41.25 41.26 41.25 41.26 6.5K
10:49 41.28 41.28 41.28 41.28 0.2K
10:50 41.27 41.28 41.27 41.28 0.9K
10:51 41.24 41.26 41.24 41.26 1.4K
10:52 41.22 41.22 41.22 41.22 0.5K
10:53 41.24 41.24 41.24 41.24 2.5K
10:54 41.24 41.24 41.23 41.23 2.1K
10:55 41.23 41.23 41.23 41.23 0.5K
10:56 41.22 41.22 41.22 41.22 2.7K
10:57 41.19 41.19 41.18 41.19 1.8K
10:59 41.17 41.18 41.17 41.18 1.7K
11:01 41.15 41.15 41.15 41.15 1.5K
11:03 41.14 41.14 41.12 41.12 2.2K
11:05 41.16 41.16 41.16 41.16 2.0K
11:08 41.17 41.17 41.17 41.17 0.7K
11:09 41.17 41.17 41.17 41.17 0.4K
11:10 41.17 41.17 41.16 41.16 3.0K
11:11 41.15 41.15 41.15 41.15 1.0K
11:12 41.14 41.14 41.14 41.14 2.8K
11:13 41.14 41.14 41.14 41.14 0.8K
11:15 41.17 41.17 41.16 41.16 0.5K
11:16 41.15 41.15 41.15 41.15 0.8K
11:17 41.19 41.19 41.19 41.19 0.8K
11:18 41.18 41.18 41.17 41.17 3.6K
11:19 41.17 41.17 41.17 41.17 0.6K
11:20 41.17 41.17 41.17 41.17 1.2K
11:21 41.14 41.15 41.14 41.15 3.4K
11:22 41.17 41.17 41.17 41.17 1.3K
11:24 41.21 41.21 41.21 41.21 0.5K
11:26 41.23 41.23 41.23 41.23 2.5K
11:28 41.21 41.21 41.21 41.21 2.1K
11:29 41.21 41.21 41.21 41.21 0.5K
11:30 41.21 41.21 41.21 41.21 1.0K
11:31 41.21 41.21 41.21 41.21 0.5K
11:33 41.21 41.21 41.21 41.21 1.9K
11:35 41.25 41.27 41.25 41.26 2.5K
11:36 41.26 41.26 41.26 41.26 0.5K
11:37 41.28 41.28 41.28 41.28 2.1K
11:38 41.28 41.28 41.27 41.27 0.9K
11:39 41.26 41.26 41.26 41.26 0.4K
11:40 41.26 41.26 41.26 41.26 0.3K
11:41 41.28 41.28 41.28 41.28 1.5K
11:42 41.30 41.30 41.30 41.30 0.3K
11:43 41.29 41.29 41.29 41.29 0.1K
11:44 41.30 41.30 41.29 41.29 2.2K
11:45 41.29 41.29 41.29 41.29 0.3K
11:46 41.29 41.29 41.28 41.28 2.1K
11:48 41.27 41.27 41.27 41.27 1.5K
11:49 41.26 41.26 41.24 41.24 4.4K
11:52 41.29 41.30 41.29 41.30 1.0K
11:53 41.32 41.32 41.32 41.32 1.6K
11:54 41.32 41.32 41.32 41.32 0.3K
11:55 41.33 41.34 41.33 41.34 1.4K
11:56 41.34 41.34 41.34 41.34 1.3K
11:57 41.34 41.34 41.34 41.34 0.7K
11:58 41.34 41.35 41.34 41.35 1.4K
11:59 41.35 41.35 41.35 41.35 7.3K
12:00 41.35 41.35 41.35 41.35 0.2K
12:01 41.36 41.36 41.36 41.36 1.1K
12:02 41.35 41.35 41.35 41.35 2.3K
12:04 41.33 41.34 41.33 41.34 2.4K
12:06 41.34 41.34 41.34 41.34 2.3K
12:07 41.33 41.33 41.33 41.33 0.1K
12:08 41.32 41.32 41.32 41.32 1.3K
12:10 41.32 41.32 41.32 41.32 2.3K
12:11 41.29 41.29 41.29 41.29 0.2K
12:12 41.30 41.30 41.30 41.30 1.1K
12:14 41.31 41.31 41.31 41.31 0.8K
12:15 41.31 41.31 41.31 41.31 2.0K
12:16 41.30 41.30 41.30 41.30 1.7K
12:17 41.30 41.31 41.30 41.31 1.3K
12:19 41.33 41.33 41.33 41.33 1.2K
12:21 41.33 41.33 41.33 41.33 0.9K
12:23 41.33 41.36 41.33 41.36 1.8K
12:24 41.34 41.34 41.33 41.33 3.1K
12:25 41.33 41.33 41.33 41.33 1.4K
12:30 41.33 41.33 41.32 41.32 2.7K
12:32 41.31 41.31 41.31 41.31 1.6K
12:35 41.29 41.29 41.28 41.28 3.1K
12:37 41.23 41.23 41.23 41.23 0.4K
12:38 41.24 41.24 41.23 41.23 0.4K
12:39 41.23 41.24 41.23 41.24 2.8K
12:40 41.25 41.25 41.25 41.25 2.2K
12:41 41.25 41.25 41.25 41.25 0.5K
12:42 41.27 41.27 41.26 41.26 0.6K
12:43 41.26 41.26 41.26 41.26 0.8K
12:45 41.25 41.25 41.23 41.23 3.8K
12:47 41.24 41.24 41.24 41.24 1.9K
12:48 41.24 41.24 41.24 41.24 2.9K
12:52 41.23 41.23 41.20 41.20 1.9K
12:53 41.21 41.21 41.21 41.21 0.3K
12:54 41.21 41.21 41.21 41.21 1.9K
12:55 41.21 41.21 41.21 41.21 0.5K
12:57 41.22 41.22 41.22 41.22 1.1K
12:58 41.24 41.24 41.24 41.24 1.2K
12:59 41.25 41.25 41.24 41.24 3.2K
13:01 41.19 41.19 41.19 41.19 6.0K
13:02 41.19 41.19 41.19 41.19 0.8K
13:03 41.19 41.19 41.19 41.19 0.4K
13:05 41.19 41.19 41.17 41.17 1.3K
13:06 41.14 41.14 41.14 41.14 1.1K
13:07 41.14 41.14 41.14 41.14 0.4K
13:08 41.14 41.14 41.14 41.14 0.8K
13:09 41.14 41.14 41.14 41.14 3.7K
13:13 41.13 41.13 41.13 41.13 0.8K
13:14 41.13 41.15 41.13 41.15 1.2K
13:16 41.16 41.16 41.16 41.16 0.2K
13:17 41.15 41.15 41.13 41.13 1.5K
13:18 41.15 41.15 41.15 41.15 0.3K
13:19 41.15 41.15 41.13 41.13 1.3K
13:20 41.14 41.14 41.14 41.14 3.1K
13:24 41.13 41.13 41.13 41.13 0.7K
13:25 41.13 41.13 41.12 41.13 0.8K
13:26 41.13 41.13 41.12 41.12 2.7K
13:29 41.12 41.12 41.09 41.09 4.7K
13:30 41.08 41.08 41.08 41.08 0.4K
13:31 41.08 41.09 41.08 41.09 1.1K
13:32 41.09 41.12 41.09 41.12 6.8K
13:33 41.13 41.13 41.11 41.13 11.2K
13:34 41.12 41.12 41.12 41.12 1.3K
13:35 41.12 41.12 41.12 41.12 1.3K
13:36 41.12 41.12 41.12 41.12 0.6K
13:38 41.11 41.12 41.11 41.12 0.8K
13:39 41.12 41.12 41.12 41.12 2.3K
13:40 41.11 41.11 41.11 41.11 2.5K
13:41 41.09 41.09 41.09 41.09 2.0K
13:42 41.07 41.07 41.07 41.07 1.3K
13:43 41.06 41.06 41.06 41.06 0.5K
13:44 41.03 41.07 41.03 41.07 26.0K
13:46 41.06 41.06 41.06 41.06 0.6K
13:47 41.06 41.06 41.06 41.06 1.8K
13:48 41.04 41.04 41.04 41.04 2.4K
13:50 40.99 40.99 40.99 40.99 2.4K
13:52 41.03 41.03 41.03 41.03 0.5K
13:53 40.98 40.98 40.97 40.97 3.1K
13:54 40.95 40.95 40.95 40.95 0.6K
13:55 40.96 40.99 40.96 40.99 1.4K
13:58 41.02 41.02 41.02 41.02 0.9K
14:00 41.04 41.04 41.02 41.02 2.7K
14:01 41.01 41.01 41.01 41.01 1.7K
14:02 41.03 41.03 41.03 41.03 1.6K
14:06 41.03 41.03 41.03 41.03 2.4K
14:07 41.04 41.04 41.04 41.04 0.4K
14:08 41.05 41.05 41.05 41.05 1.7K
14:11 41.06 41.06 41.05 41.06 1.7K
14:13 41.06 41.06 41.06 41.06 0.8K
14:14 41.06 41.06 41.06 41.06 1.6K
14:15 41.08 41.08 41.08 41.08 1.4K
14:16 41.12 41.12 41.12 41.12 0.4K
14:17 41.13 41.13 41.13 41.13 2.6K
14:18 41.13 41.13 41.13 41.13 0.1K
14:19 41.13 41.13 41.12 41.12 2.6K
14:20 41.12 41.14 41.12 41.14 2.5K
14:22 41.14 41.14 41.14 41.14 1.5K
14:23 41.17 41.17 41.16 41.16 0.6K
14:24 41.17 41.17 41.17 41.17 0.3K
14:25 41.17 41.17 41.17 41.17 0.2K
14:26 41.18 41.18 41.18 41.18 0.3K
14:27 41.17 41.17 41.16 41.16 3.1K
14:28 41.17 41.17 41.17 41.17 1.0K
14:30 41.16 41.17 41.16 41.17 2.1K
14:31 41.17 41.17 41.16 41.16 0.9K
14:32 41.16 41.16 41.15 41.15 0.7K
14:33 41.15 41.16 41.15 41.15 2.0K
14:34 41.15 41.15 41.15 41.15 1.5K
14:35 41.14 41.14 41.14 41.14 0.5K
14:36 41.13 41.13 41.12 41.12 2.9K
14:37 41.12 41.14 41.12 41.14 0.9K
14:38 41.12 41.12 41.12 41.12 2.3K
14:39 41.13 41.13 41.13 41.13 1.1K
14:40 41.13 41.13 41.13 41.13 0.4K
14:42 41.13 41.14 41.13 41.14 1.6K
14:44 41.16 41.16 41.16 41.16 0.3K
14:45 41.16 41.17 41.16 41.17 1.4K
14:47 41.16 41.16 41.16 41.16 0.5K
14:48 41.16 41.16 41.15 41.15 3.5K
14:50 41.16 41.16 41.16 41.16 2.6K
14:51 41.19 41.19 41.19 41.19 0.1K
14:52 41.19 41.19 41.18 41.18 2.8K
14:53 41.17 41.17 41.17 41.17 0.7K
14:54 41.15 41.15 41.14 41.14 2.7K
14:55 41.13 41.13 41.13 41.13 1.0K
14:56 41.10 41.11 41.09 41.09 3.9K
14:57 41.09 41.09 41.05 41.05 8.6K
14:58 41.04 41.04 41.04 41.04 4.8K
15:00 41.03 41.03 41.03 41.03 3.0K
15:01 41.03 41.03 41.03 41.03 1.4K
15:03 41.05 41.05 41.05 41.05 1.8K
15:04 41.05 41.05 41.05 41.05 0.5K
15:05 41.04 41.04 41.04 41.04 2.1K
15:06 41.03 41.03 41.02 41.02 1.8K
15:07 41.01 41.01 41.01 41.01 1.7K
15:08 41.00 41.03 41.00 41.03 2.3K
15:09 41.03 41.03 41.03 41.03 0.7K
15:10 41.03 41.03 41.03 41.03 0.4K
15:11 41.04 41.04 41.03 41.03 5.2K
15:13 41.01 41.01 41.01 41.01 2.1K
15:14 41.00 41.00 41.00 41.00 1.6K
15:16 41.03 41.03 41.03 41.03 0.6K
15:17 41.02 41.02 41.01 41.01 3.0K
15:18 41.00 41.00 40.99 40.99 3.9K
15:19 41.00 41.00 41.00 41.00 0.8K
15:21 41.00 41.01 41.00 41.01 1.8K
15:23 41.01 41.01 41.01 41.01 0.9K
15:24 41.01 41.01 41.00 41.01 1.5K
15:25 41.00 41.02 41.00 41.02 3.9K
15:26 41.03 41.03 41.02 41.02 6.1K
15:27 41.02 41.02 41.02 41.02 0.9K
15:28 41.04 41.04 41.04 41.04 6.7K
15:29 41.04 41.04 41.04 41.04 0.4K
15:30 41.04 41.04 41.03 41.03 5.8K
15:31 41.03 41.04 41.03 41.04 2.3K
15:32 41.04 41.04 41.04 41.04 1.4K
15:33 41.04 41.04 41.04 41.04 2.2K
15:34 41.04 41.04 41.04 41.04 1.8K
15:35 41.05 41.05 41.05 41.05 4.9K
15:36 41.05 41.05 41.05 41.05 0.6K
15:37 41.04 41.04 41.04 41.04 5.9K
15:38 41.05 41.05 41.05 41.05 2.8K
15:39 41.05 41.05 41.05 41.05 0.9K
15:40 41.05 41.06 41.05 41.06 9.6K
15:41 41.06 41.07 41.06 41.07 3.8K
15:43 41.07 41.07 41.07 41.07 0.6K
15:44 41.07 41.09 41.07 41.09 6.1K
15:45 41.09 41.09 41.06 41.07 11.4K
15:46 41.06 41.06 41.04 41.05 5.8K
15:47 41.07 41.07 41.07 41.07 2.3K
15:48 41.08 41.08 41.07 41.07 3.4K
15:49 41.07 41.07 41.06 41.06 9.2K
15:50 41.09 41.11 41.06 41.06 11.1K
15:51 41.07 41.10 41.07 41.10 1.4K
15:52 41.10 41.10 41.10 41.10 1.9K
15:53 41.10 41.10 41.09 41.09 12.5K
15:54 41.09 41.10 41.09 41.09 21.3K
15:55 41.09 41.11 41.07 41.08 15.3K
15:56 41.09 41.11 41.09 41.11 13.4K
15:57 41.11 41.12 41.11 41.11 14.2K
15:58 41.10 41.11 41.10 41.10 21.1K
15:59 41.10 41.10 41.09 41.09 143.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available