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
09:32 41.21 41.21 41.21 41.21 5.0K
09:36 41.17 41.38 41.17 41.31 3.4K
09:39 41.30 41.30 41.30 41.30 3.2K
09:41 41.47 41.47 41.47 41.47 0.8K
09:43 41.47 41.48 41.47 41.48 2.2K
09:44 41.47 41.47 41.47 41.47 0.6K
09:45 41.46 41.46 41.43 41.43 1.3K
09:46 41.43 41.43 41.43 41.43 0.5K
09:47 41.46 41.46 41.46 41.46 0.5K
09:48 41.44 41.44 41.43 41.43 3.9K
09:49 41.43 41.43 41.43 41.43 1.4K
09:50 41.37 41.37 41.32 41.32 4.5K
09:52 41.33 41.33 41.33 41.33 1.0K
09:53 41.33 41.33 41.31 41.31 3.2K
09:54 41.30 41.30 41.30 41.30 2.1K
09:55 41.32 41.32 41.32 41.32 3.2K
09:56 41.32 41.32 41.32 41.32 1.5K
09:58 41.28 41.28 41.28 41.28 1.2K
09:59 41.26 41.27 41.26 41.27 0.7K
10:00 41.27 41.27 41.27 41.27 1.1K
10:02 41.27 41.27 41.27 41.27 1.2K
10:03 41.22 41.22 41.22 41.22 0.4K
10:04 41.22 41.22 41.22 41.22 1.4K
10:06 41.17 41.19 41.17 41.19 3.7K
10:08 41.17 41.17 41.17 41.17 1.7K
10:12 41.17 41.17 41.16 41.16 1.3K
10:13 41.17 41.17 41.15 41.15 28.5K
10:14 41.09 41.09 41.09 41.09 1.9K
10:16 41.11 41.13 41.11 41.13 2.7K
10:19 41.15 41.15 41.14 41.14 3.5K
10:20 41.14 41.15 41.14 41.15 1.9K
10:21 41.19 41.19 41.19 41.19 0.7K
10:22 41.18 41.18 41.15 41.15 2.8K
10:23 41.17 41.17 41.16 41.16 5.3K
10:24 41.16 41.16 41.16 41.16 1.1K
10:25 41.13 41.13 41.13 41.13 3.0K
10:26 41.13 41.13 41.08 41.08 6.7K
10:27 41.09 41.13 41.09 41.13 1.3K
10:28 41.12 41.12 41.12 41.12 1.5K
10:30 41.11 41.11 41.07 41.07 1.6K
10:31 41.10 41.10 41.10 41.10 0.9K
10:32 41.09 41.09 41.08 41.08 3.3K
10:33 41.08 41.09 41.07 41.09 3.1K
10:34 41.11 41.11 41.11 41.11 0.1K
10:35 41.08 41.08 41.08 41.08 0.7K
10:36 41.09 41.12 41.09 41.12 1.9K
10:37 41.13 41.13 41.13 41.13 0.9K
10:38 41.15 41.16 41.15 41.16 0.8K
10:39 41.18 41.20 41.18 41.20 1.6K
10:40 41.23 41.24 41.23 41.23 1.1K
10:41 41.20 41.20 41.20 41.20 2.4K
10:42 41.20 41.20 41.20 41.20 1.1K
10:44 41.20 41.20 41.20 41.20 0.7K
10:45 41.22 41.22 41.21 41.21 1.8K
10:46 41.22 41.22 41.22 41.22 1.8K
10:47 41.21 41.21 41.21 41.21 1.2K
10:48 41.22 41.23 41.22 41.22 10.3K
10:49 41.20 41.20 41.20 41.20 10.8K
10:50 41.21 41.21 41.17 41.17 6.5K
10:51 41.17 41.18 41.17 41.18 28.8K
10:52 41.19 41.19 41.17 41.18 13.1K
10:53 41.20 41.20 41.17 41.17 77.8K
10:55 41.17 41.17 41.15 41.15 1.7K
10:56 41.17 41.17 41.17 41.17 0.2K
10:57 41.16 41.16 41.16 41.16 0.2K
10:58 41.14 41.14 41.14 41.14 2.0K
10:59 41.16 41.16 41.16 41.16 0.4K
11:00 41.16 41.18 41.16 41.18 3.1K
11:02 41.17 41.17 41.17 41.17 2.2K
11:03 41.16 41.16 41.16 41.16 0.4K
11:04 41.15 41.15 41.13 41.15 2.5K
11:05 41.17 41.17 41.17 41.17 2.2K
11:08 41.20 41.20 41.20 41.20 1.1K
11:09 41.20 41.20 41.20 41.20 0.3K
11:10 41.21 41.21 41.16 41.16 4.4K
11:11 41.16 41.16 41.16 41.16 0.9K
11:13 41.17 41.17 41.17 41.17 2.2K
11:15 41.23 41.23 41.23 41.23 0.6K
11:16 41.23 41.23 41.23 41.23 0.5K
11:17 41.21 41.21 41.21 41.21 1.3K
11:18 41.22 41.22 41.20 41.20 1.5K
11:19 41.21 41.21 41.21 41.21 4.4K
11:20 41.19 41.19 41.18 41.18 2.2K
11:21 41.17 41.17 41.17 41.17 0.5K
11:22 41.15 41.15 41.15 41.15 1.3K
11:24 41.13 41.13 41.13 41.13 2.1K
11:25 41.11 41.11 41.11 41.11 1.0K
11:28 41.11 41.11 41.09 41.09 16.7K
11:30 41.10 41.14 41.10 41.14 30.8K
11:31 41.18 41.18 41.18 41.18 0.4K
11:32 41.14 41.14 41.14 41.14 0.9K
11:33 41.15 41.15 41.15 41.15 15.0K
11:34 41.15 41.20 41.15 41.18 12.1K
11:35 41.17 41.17 41.17 41.17 2.5K
11:36 41.17 41.17 41.17 41.17 0.3K
11:37 41.17 41.17 41.17 41.17 11.8K
11:38 41.16 41.16 41.16 41.16 0.4K
11:39 41.15 41.15 41.15 41.15 1.0K
11:40 41.13 41.14 41.13 41.13 1.3K
11:41 41.11 41.11 41.10 41.10 1.9K
11:42 41.11 41.11 41.11 41.11 0.9K
11:43 41.10 41.10 41.10 41.10 2.6K
11:45 41.10 41.10 41.10 41.10 0.9K
11:46 41.10 41.10 41.10 41.10 0.8K
11:47 41.11 41.11 41.10 41.10 0.4K
11:48 41.10 41.11 41.10 41.11 2.2K
11:50 41.12 41.16 41.12 41.16 7.9K
11:52 41.17 41.17 41.15 41.15 3.3K
11:53 41.15 41.15 41.15 41.15 0.4K
11:54 41.15 41.15 41.15 41.15 1.2K
11:56 41.16 41.16 41.16 41.16 1.0K
11:58 41.15 41.15 41.15 41.15 0.4K
11:59 41.16 41.16 41.15 41.15 2.3K
12:00 41.15 41.15 41.15 41.15 1.6K
12:01 41.15 41.15 41.15 41.15 1.2K
12:02 41.17 41.17 41.17 41.17 1.6K
12:04 41.15 41.15 41.15 41.15 0.1K
12:05 41.14 41.14 41.14 41.14 3.0K
12:07 41.12 41.12 41.12 41.12 0.7K
12:08 41.16 41.16 41.16 41.16 0.1K
12:09 41.15 41.15 41.15 41.15 1.8K
12:11 41.12 41.12 41.12 41.12 1.0K
12:13 41.12 41.12 41.12 41.12 2.0K
12:15 41.08 41.08 41.08 41.08 2.1K
12:16 41.06 41.06 41.06 41.06 3.3K
12:20 41.08 41.08 41.08 41.08 0.8K
12:22 41.11 41.11 41.11 41.11 0.5K
12:23 41.12 41.12 41.12 41.12 1.0K
12:24 41.10 41.10 41.10 41.10 1.2K
12:25 41.11 41.11 41.11 41.11 1.1K
12:27 41.13 41.13 41.13 41.13 0.3K
12:28 41.13 41.13 41.12 41.12 1.0K
12:30 41.12 41.12 41.12 41.12 0.2K
12:31 41.10 41.10 41.10 41.10 7.0K
12:32 41.10 41.10 41.09 41.09 7.4K
12:33 41.07 41.07 41.05 41.06 4.0K
12:34 41.07 41.07 41.07 41.07 25.2K
12:35 41.07 41.07 41.07 41.07 1.9K
12:37 41.07 41.07 41.07 41.07 0.1K
12:38 41.07 41.07 41.04 41.04 9.5K
12:39 41.00 41.00 41.00 41.00 0.5K
12:40 41.00 41.00 40.98 40.98 1.7K
12:41 40.98 40.98 40.97 40.97 1.3K
12:42 40.96 40.96 40.96 40.96 0.5K
12:43 40.97 40.97 40.97 40.97 3.8K
12:44 40.99 40.99 40.99 40.99 0.1K
12:45 40.99 40.99 40.99 40.99 0.5K
12:47 41.01 41.01 40.99 40.99 4.6K
12:48 40.99 41.00 40.99 41.00 3.0K
12:50 40.98 40.98 40.97 40.97 1.4K
12:51 40.95 40.95 40.94 40.94 2.3K
12:53 40.98 40.98 40.98 40.98 0.9K
12:54 40.96 40.96 40.96 40.96 1.3K
12:55 40.97 40.97 40.97 40.97 1.3K
12:56 40.99 40.99 40.99 40.99 1.5K
12:58 41.01 41.02 40.99 40.99 2.0K
12:59 41.00 41.00 40.98 40.98 1.1K
13:00 40.97 40.97 40.97 40.97 2.0K
13:02 41.01 41.02 41.01 41.02 0.5K
13:03 41.01 41.01 41.01 41.01 0.5K
13:04 41.01 41.01 41.01 41.01 0.1K
13:05 41.02 41.02 40.98 40.98 2.3K
13:06 40.98 40.98 40.98 40.98 0.5K
13:08 40.99 40.99 40.99 40.99 0.9K
13:11 40.98 40.98 40.97 40.97 3.1K
13:12 40.96 40.96 40.96 40.96 1.5K
13:14 40.99 40.99 40.99 40.99 0.2K
13:16 40.99 40.99 40.97 40.97 2.4K
13:18 40.96 40.96 40.96 40.96 0.2K
13:19 40.97 40.97 40.96 40.96 1.5K
13:21 40.95 40.95 40.95 40.95 0.5K
13:23 40.96 40.96 40.96 40.96 1.3K
13:24 40.98 40.98 40.98 40.98 0.3K
13:25 40.99 40.99 40.99 40.99 0.5K
13:26 41.00 41.00 40.99 41.00 3.2K
13:29 41.00 41.00 41.00 41.00 0.2K
13:30 40.99 40.99 40.99 40.99 1.8K
13:32 40.99 40.99 40.99 40.99 2.4K
13:33 40.99 40.99 40.99 40.99 1.1K
13:34 40.99 40.99 40.99 40.99 0.2K
13:35 40.99 40.99 40.99 40.99 0.3K
13:37 41.00 41.00 41.00 41.00 0.5K
13:39 41.00 41.00 41.00 41.00 0.7K
13:40 40.99 41.01 40.99 41.01 0.9K
13:42 41.01 41.01 41.01 41.01 0.3K
13:43 41.00 41.00 41.00 41.00 1.1K
13:45 41.00 41.00 41.00 41.00 1.0K
13:46 41.02 41.02 41.02 41.02 0.5K
13:47 41.02 41.02 41.02 41.01 7.6K
13:48 41.01 41.01 41.00 41.00 9.5K
13:49 40.99 40.99 40.98 40.98 3.9K
13:51 40.97 40.97 40.94 40.94 2.2K
13:52 40.94 40.94 40.94 40.94 0.9K
13:54 40.93 40.93 40.93 40.93 1.4K
13:56 40.94 40.94 40.94 40.94 0.9K
13:57 40.93 40.96 40.93 40.96 1.9K
13:58 40.96 40.96 40.96 40.96 0.3K
14:00 40.96 40.96 40.96 40.96 1.3K
14:01 40.95 40.95 40.95 40.95 4.0K
14:02 40.95 40.97 40.95 40.97 15.4K
14:03 40.94 40.94 40.94 40.94 2.9K
14:06 40.99 40.99 40.99 40.99 0.4K
14:08 40.98 40.98 40.98 40.98 0.4K
14:09 40.98 40.98 40.97 40.97 0.6K
14:10 40.97 40.97 40.97 40.97 2.1K
14:11 40.99 40.99 40.99 40.99 0.8K
14:12 40.98 40.98 40.98 40.98 3.2K
14:13 40.96 40.96 40.96 40.96 0.4K
14:14 40.97 40.97 40.96 40.96 1.7K
14:15 40.95 40.95 40.95 40.95 0.3K
14:16 40.93 40.94 40.93 40.94 1.2K
14:17 40.93 40.93 40.93 40.93 0.8K
14:18 40.93 40.94 40.93 40.94 201.5K
14:19 40.94 40.96 40.94 40.96 26.1K
14:20 40.93 40.94 40.93 40.94 42.6K
14:21 40.99 40.99 40.99 40.99 3.2K
14:22 41.03 41.03 41.01 41.02 1.2K
14:23 41.02 41.03 41.02 41.03 6.7K
14:24 41.06 41.06 41.02 41.02 6.1K
14:25 41.03 41.03 41.03 41.03 0.5K
14:26 41.03 41.03 41.03 41.03 0.1K
14:27 41.02 41.03 41.02 41.03 1.2K
14:28 41.03 41.03 41.02 41.02 1.0K
14:29 41.03 41.03 41.03 41.03 0.1K
14:30 41.01 41.01 41.00 41.00 1.6K
14:31 41.01 41.01 41.00 41.00 0.7K
14:32 41.00 41.00 41.00 41.00 1.0K
14:33 41.01 41.01 41.01 41.01 2.6K
14:36 41.04 41.04 41.04 41.04 2.3K
14:38 41.06 41.06 41.05 41.05 6.6K
14:39 41.05 41.06 41.05 41.06 2.3K
14:40 41.06 41.07 41.06 41.07 7.4K
14:41 41.08 41.08 41.08 41.08 1.4K
14:42 41.09 41.11 41.09 41.11 1.6K
14:43 41.11 41.11 41.11 41.11 1.5K
14:44 41.13 41.13 41.12 41.12 1.2K
14:46 41.10 41.10 41.09 41.09 10.3K
14:48 41.11 41.11 41.11 41.11 0.3K
14:49 41.10 41.10 41.10 41.10 1.8K
14:50 41.09 41.09 41.08 41.08 1.5K
14:51 41.07 41.07 41.07 41.07 0.7K
14:52 41.08 41.08 41.08 41.08 0.7K
14:53 41.06 41.06 41.05 41.05 9.9K
14:54 41.04 41.05 41.04 41.05 7.7K
14:55 41.04 41.04 41.04 41.04 1.7K
14:57 41.07 41.07 41.06 41.06 4.3K
15:01 41.06 41.06 41.06 41.06 0.4K
15:02 41.07 41.07 41.07 41.07 0.2K
15:03 41.07 41.07 41.06 41.06 3.5K
15:05 41.09 41.09 41.09 41.09 0.3K
15:06 41.07 41.07 41.07 41.07 0.9K
15:07 41.10 41.10 41.10 41.10 1.9K
15:08 41.10 41.11 41.10 41.11 1.6K
15:09 41.11 41.11 41.10 41.10 0.3K
15:10 41.11 41.11 41.10 41.10 3.2K
15:11 41.10 41.11 41.10 41.11 1.3K
15:12 41.11 41.11 41.11 41.11 1.7K
15:14 41.12 41.12 41.12 41.12 0.7K
15:15 41.13 41.13 41.09 41.09 5.2K
15:16 41.10 41.10 41.09 41.09 3.3K
15:17 41.10 41.10 41.10 41.10 0.2K
15:18 41.11 41.11 41.11 41.11 4.5K
15:19 41.14 41.14 41.14 41.14 0.4K
15:20 41.17 41.17 41.17 41.17 2.5K
15:21 41.18 41.18 41.16 41.16 3.2K
15:22 41.17 41.17 41.17 41.17 0.3K
15:23 41.17 41.17 41.16 41.17 0.9K
15:24 41.17 41.18 41.17 41.18 1.9K
15:25 41.18 41.18 41.18 41.18 3.1K
15:26 41.18 41.18 41.18 41.18 2.2K
15:28 41.20 41.20 41.19 41.19 3.1K
15:30 41.19 41.19 41.19 41.19 1.3K
15:31 41.19 41.19 41.19 41.19 0.4K
15:32 41.19 41.20 41.18 41.19 7.5K
15:33 41.20 41.20 41.18 41.18 4.9K
15:35 41.18 41.18 41.17 41.17 2.9K
15:36 41.17 41.17 41.17 41.17 0.6K
15:37 41.17 41.17 41.17 41.17 1.1K
15:38 41.17 41.17 41.16 41.16 4.4K
15:39 41.18 41.18 41.18 41.18 0.5K
15:40 41.18 41.18 41.17 41.17 3.2K
15:41 41.16 41.16 41.15 41.15 3.8K
15:43 41.15 41.15 41.15 41.15 2.0K
15:44 41.16 41.17 41.16 41.17 5.6K
15:45 41.18 41.18 41.17 41.17 3.8K
15:46 41.18 41.18 41.17 41.17 2.7K
15:47 41.20 41.20 41.20 41.20 4.2K
15:48 41.21 41.21 41.21 41.21 1.0K
15:49 41.21 41.21 41.19 41.20 9.8K
15:50 41.23 41.26 41.23 41.26 3.4K
15:51 41.26 41.28 41.26 41.27 5.0K
15:52 41.27 41.27 41.27 41.27 4.9K
15:53 41.27 41.29 41.26 41.26 9.9K
15:54 41.26 41.26 41.26 41.26 3.5K
15:55 41.27 41.27 41.21 41.21 15.4K
15:56 41.22 41.22 41.21 41.22 6.8K
15:57 41.22 41.26 41.22 41.25 19.1K
15:58 41.25 41.25 41.23 41.24 11.3K
15:59 41.24 41.28 41.24 41.28 160.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available