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 41.23 41.23 41.18 41.18 6.2K
09:31 41.15 41.15 41.15 41.15 2.7K
09:33 41.33 41.33 41.33 41.33 0.6K
09:34 41.30 41.30 41.24 41.26 4.4K
09:35 41.26 41.26 41.26 41.26 1.7K
09:36 41.20 41.20 41.20 41.20 0.1K
09:37 41.21 41.24 41.21 41.23 5.0K
09:38 41.19 41.23 41.15 41.15 3.9K
09:39 41.26 41.26 41.19 41.19 5.8K
09:40 41.21 41.21 41.21 41.21 0.4K
09:41 41.19 41.19 41.19 41.19 0.6K
09:42 41.15 41.19 41.15 41.19 1.4K
09:43 41.24 41.24 41.24 41.24 0.3K
09:44 41.26 41.26 41.26 41.26 0.8K
09:45 41.29 41.30 41.26 41.28 9.5K
09:46 41.30 41.30 41.30 41.30 3.0K
09:49 41.17 41.17 41.17 41.17 0.3K
09:50 41.18 41.18 41.18 41.18 0.1K
09:51 41.11 41.11 41.11 41.11 3.4K
09:52 41.15 41.15 41.12 41.12 1.4K
09:53 41.05 41.05 41.04 41.04 1.8K
09:55 41.06 41.06 41.06 41.06 0.6K
09:56 41.07 41.10 41.05 41.10 1.2K
09:57 41.10 41.11 41.09 41.09 1.1K
09:58 41.09 41.12 41.09 41.12 0.7K
09:59 41.12 41.12 41.12 41.12 1.2K
10:00 41.07 41.07 41.07 41.07 2.0K
10:02 40.94 40.94 40.94 40.94 1.0K
10:03 40.92 40.92 40.86 40.86 2.6K
10:04 40.88 40.88 40.82 40.82 1.8K
10:05 40.85 40.89 40.85 40.89 1.0K
10:06 40.88 40.88 40.88 40.88 2.6K
10:09 40.84 40.86 40.84 40.86 2.3K
10:10 40.86 40.86 40.86 40.86 2.1K
10:12 40.83 40.83 40.83 40.83 1.2K
10:14 40.83 40.83 40.83 40.83 1.1K
10:15 40.80 40.80 40.80 40.80 3.9K
10:16 40.83 40.83 40.81 40.81 1.9K
10:17 40.79 40.79 40.79 40.79 4.1K
10:19 40.79 40.81 40.79 40.81 2.7K
10:20 40.82 40.82 40.82 40.82 1.8K
10:21 40.83 40.83 40.83 40.83 1.5K
10:22 40.75 40.75 40.75 40.75 2.6K
10:23 40.73 40.73 40.69 40.69 3.5K
10:24 40.72 40.72 40.71 40.72 1.7K
10:25 40.74 40.76 40.74 40.76 0.9K
10:26 40.75 40.75 40.73 40.73 2.6K
10:27 40.75 40.84 40.75 40.84 4.6K
10:28 40.84 40.84 40.81 40.81 5.0K
10:29 40.79 40.80 40.79 40.80 0.9K
10:30 40.79 40.79 40.79 40.78 0.6K
10:31 40.80 40.80 40.80 40.80 2.0K
10:32 40.78 40.78 40.78 40.78 3.0K
10:33 40.78 40.78 40.76 40.76 3.3K
10:34 40.74 40.75 40.74 40.74 4.3K
10:35 40.73 40.73 40.70 40.70 2.0K
10:36 40.69 40.72 40.69 40.72 12.1K
10:37 40.71 40.77 40.70 40.77 6.8K
10:39 40.79 40.79 40.77 40.77 3.6K
10:40 40.73 40.74 40.73 40.74 1.4K
10:41 40.73 40.73 40.73 40.73 0.8K
10:42 40.72 40.72 40.69 40.69 3.2K
10:43 40.71 40.71 40.68 40.68 2.0K
10:44 40.69 40.69 40.67 40.67 1.7K
10:45 40.68 40.68 40.68 40.68 9.0K
10:46 40.67 40.67 40.66 40.67 14.1K
10:47 40.72 40.72 40.70 40.71 6.4K
10:48 40.74 40.74 40.71 40.71 4.6K
10:49 40.72 40.73 40.71 40.73 2.7K
10:50 40.74 40.74 40.73 40.73 1.2K
10:51 40.76 40.76 40.76 40.76 1.2K
10:53 40.78 40.78 40.78 40.78 1.3K
10:54 40.79 40.79 40.77 40.77 1.1K
10:55 40.77 40.77 40.77 40.77 2.5K
10:56 40.77 40.77 40.77 40.77 1.9K
10:57 40.72 40.72 40.69 40.69 1.8K
10:58 40.67 40.67 40.67 40.67 1.0K
10:59 40.67 40.67 40.64 40.64 3.6K
11:00 40.66 40.67 40.63 40.63 4.5K
11:01 40.62 40.62 40.57 40.57 5.8K
11:02 40.57 40.57 40.51 40.51 8.1K
11:03 40.54 40.58 40.54 40.58 4.2K
11:04 40.60 40.62 40.60 40.62 5.7K
11:05 40.62 40.62 40.58 40.58 6.2K
11:06 40.56 40.62 40.56 40.58 3.7K
11:07 40.58 40.59 40.58 40.59 1.8K
11:08 40.59 40.59 40.55 40.55 2.6K
11:09 40.55 40.55 40.51 40.51 4.5K
11:10 40.56 40.56 40.56 40.56 1.2K
11:11 40.53 40.53 40.53 40.53 0.4K
11:12 40.54 40.54 40.50 40.50 7.1K
11:13 40.56 40.56 40.56 40.56 2.3K
11:16 40.62 40.64 40.62 40.62 7.2K
11:22 40.61 40.61 40.58 40.58 2.2K
11:23 40.54 40.54 40.54 40.54 1.8K
11:25 40.52 40.52 40.48 40.48 1.4K
11:26 40.46 40.46 40.46 40.46 1.2K
11:27 40.45 40.45 40.45 40.45 2.9K
11:28 40.50 40.50 40.50 40.50 1.0K
11:29 40.54 40.54 40.54 40.54 1.6K
11:30 40.54 40.54 40.54 40.54 0.9K
11:31 40.54 40.54 40.54 40.53 0.9K
11:32 40.57 40.58 40.57 40.58 2.4K
11:34 40.59 40.59 40.59 40.59 0.7K
11:35 40.57 40.57 40.57 40.57 1.8K
11:36 40.58 40.58 40.58 40.58 1.2K
11:38 40.62 40.62 40.61 40.61 1.5K
11:39 40.61 40.61 40.61 40.61 0.4K
11:40 40.61 40.62 40.60 40.60 2.9K
11:41 40.62 40.62 40.62 40.62 0.1K
11:42 40.64 40.65 40.64 40.65 2.2K
11:45 40.68 40.68 40.68 40.68 2.2K
11:46 40.67 40.67 40.67 40.67 0.8K
11:47 40.66 40.66 40.64 40.64 2.6K
11:50 40.64 40.64 40.62 40.62 2.8K
11:51 40.62 40.62 40.62 40.62 2.7K
11:53 40.63 40.63 40.63 40.63 1.2K
11:55 40.62 40.62 40.62 40.62 1.2K
11:56 40.61 40.62 40.60 40.60 4.3K
11:57 40.58 40.58 40.58 40.58 2.1K
11:58 40.57 40.57 40.57 40.57 1.8K
11:59 40.58 40.58 40.58 40.58 1.7K
12:00 40.61 40.62 40.61 40.62 8.6K
12:03 40.63 40.63 40.63 40.63 2.7K
12:04 40.61 40.61 40.61 40.61 1.2K
12:05 40.63 40.63 40.63 40.63 1.2K
12:06 40.63 40.63 40.63 40.63 3.0K
12:07 40.62 40.62 40.57 40.57 3.5K
12:09 40.58 40.58 40.58 40.58 0.8K
12:10 40.57 40.57 40.57 40.57 0.6K
12:11 40.56 40.56 40.56 40.56 1.3K
12:12 40.59 40.60 40.58 40.60 1.2K
12:13 40.60 40.60 40.60 40.60 0.8K
12:14 40.60 40.60 40.60 40.60 1.6K
12:15 40.62 40.62 40.61 40.61 1.6K
12:16 40.65 40.65 40.65 40.65 0.2K
12:17 40.65 40.65 40.62 40.62 1.7K
12:18 40.61 40.61 40.61 40.61 2.1K
12:21 40.61 40.61 40.59 40.59 1.4K
12:22 40.57 40.57 40.57 40.57 1.3K
12:23 40.55 40.55 40.55 40.55 1.5K
12:24 40.57 40.57 40.57 40.57 1.2K
12:25 40.57 40.57 40.57 40.57 0.8K
12:26 40.58 40.58 40.58 40.58 3.3K
12:29 40.55 40.55 40.55 40.55 1.3K
12:32 40.59 40.59 40.59 40.59 1.4K
12:33 40.58 40.58 40.58 40.58 2.4K
12:34 40.56 40.56 40.56 40.56 0.9K
12:35 40.54 40.55 40.54 40.55 0.9K
12:37 40.56 40.56 40.56 40.56 0.4K
12:38 40.58 40.59 40.58 40.58 1.8K
12:39 40.60 40.60 40.60 40.60 0.2K
12:40 40.60 40.60 40.60 40.60 1.3K
12:41 40.61 40.61 40.61 40.61 0.2K
12:42 40.61 40.61 40.61 40.61 0.7K
12:43 40.62 40.62 40.62 40.62 1.8K
12:44 40.64 40.64 40.64 40.64 1.1K
12:45 40.63 40.63 40.63 40.63 3.0K
12:46 40.63 40.63 40.63 40.63 0.1K
12:47 40.62 40.62 40.58 40.58 3.2K
12:48 40.58 40.58 40.58 40.58 1.5K
12:49 40.56 40.56 40.56 40.56 0.5K
12:50 40.54 40.54 40.54 40.53 2.4K
12:51 40.54 40.55 40.54 40.55 0.4K
12:52 40.56 40.56 40.56 40.56 0.8K
12:53 40.56 40.56 40.56 40.56 1.2K
12:54 40.56 40.56 40.56 40.56 1.9K
12:55 40.56 40.58 40.56 40.57 2.3K
12:56 40.60 40.60 40.60 40.60 2.0K
12:59 40.62 40.63 40.62 40.63 1.1K
13:00 40.62 40.62 40.61 40.61 1.2K
13:01 40.61 40.61 40.61 40.61 0.1K
13:02 40.60 40.60 40.60 40.60 0.9K
13:04 40.59 40.59 40.58 40.58 1.5K
13:05 40.56 40.56 40.56 40.56 1.5K
13:06 40.56 40.56 40.56 40.56 0.7K
13:07 40.57 40.57 40.57 40.57 0.7K
13:08 40.57 40.57 40.57 40.57 1.1K
13:10 40.58 40.58 40.57 40.57 2.2K
13:11 40.56 40.56 40.56 40.56 1.0K
13:13 40.57 40.57 40.57 40.57 1.8K
13:14 40.56 40.56 40.55 40.55 0.5K
13:15 40.56 40.56 40.56 40.56 0.5K
13:16 40.56 40.57 40.56 40.57 1.0K
13:17 40.57 40.57 40.57 40.57 0.1K
13:18 40.58 40.58 40.56 40.57 5.3K
13:19 40.55 40.59 40.55 40.59 6.0K
13:21 40.60 40.60 40.60 40.60 0.9K
13:22 40.60 40.62 40.60 40.62 2.1K
13:23 40.63 40.65 40.63 40.65 1.5K
13:24 40.65 40.65 40.64 40.64 2.1K
13:25 40.62 40.62 40.62 40.62 0.4K
13:26 40.61 40.61 40.61 40.61 0.3K
13:27 40.61 40.61 40.61 40.61 2.1K
13:30 40.61 40.63 40.61 40.63 1.6K
13:31 40.61 40.61 40.61 40.60 1.7K
13:32 40.61 40.61 40.61 40.61 0.7K
13:33 40.62 40.62 40.62 40.62 1.6K
13:35 40.60 40.60 40.60 40.60 1.0K
13:37 40.55 40.55 40.55 40.55 4.3K
13:38 40.57 40.57 40.57 40.57 1.1K
13:39 40.58 40.61 40.58 40.61 1.3K
13:41 40.61 40.67 40.61 40.67 35.4K
13:42 40.71 40.71 40.71 40.71 0.2K
13:43 40.70 40.70 40.70 40.70 0.2K
13:44 40.71 40.71 40.71 40.71 0.4K
13:45 40.72 40.72 40.72 40.72 2.2K
13:46 40.66 40.66 40.66 40.66 0.7K
13:49 40.66 40.66 40.63 40.63 2.0K
13:50 40.63 40.63 40.63 40.63 0.7K
13:51 40.64 40.66 40.64 40.66 2.1K
13:53 40.68 40.68 40.68 40.68 0.6K
13:54 40.67 40.67 40.66 40.66 1.0K
13:55 40.70 40.72 40.70 40.72 68.4K
13:57 40.73 40.73 40.73 40.73 1.7K
13:59 40.76 40.76 40.76 40.76 0.8K
14:00 40.81 40.81 40.80 40.80 0.5K
14:01 40.80 40.80 40.78 40.78 1.7K
14:03 40.79 40.79 40.77 40.78 1.0K
14:04 40.80 40.80 40.79 40.79 1.6K
14:05 40.76 40.76 40.76 40.76 1.8K
14:07 40.74 40.74 40.73 40.73 1.4K
14:08 40.70 40.70 40.70 40.70 0.3K
14:09 40.70 40.71 40.70 40.71 2.3K
14:10 40.72 40.76 40.72 40.76 11.0K
14:11 40.77 40.77 40.77 40.77 1.1K
14:13 40.79 40.80 40.79 40.80 0.5K
14:14 40.80 40.80 40.80 40.80 1.0K
14:15 40.83 40.85 40.83 40.85 1.1K
14:17 40.83 40.83 40.83 40.83 0.3K
14:18 40.84 40.84 40.84 40.84 0.2K
14:19 40.85 40.85 40.85 40.85 1.4K
14:20 40.85 40.85 40.85 40.85 0.8K
14:22 40.84 40.84 40.82 40.82 2.9K
14:24 40.83 40.83 40.83 40.83 0.5K
14:25 40.83 40.83 40.83 40.83 0.7K
14:26 40.84 40.84 40.83 40.83 0.9K
14:27 40.84 40.84 40.83 40.83 1.1K
14:28 40.84 40.84 40.84 40.84 0.6K
14:30 40.83 40.83 40.83 40.83 0.6K
14:31 40.83 40.83 40.83 40.83 1.3K
14:32 40.80 40.80 40.80 40.80 0.9K
14:33 40.80 40.80 40.80 40.80 0.6K
14:34 40.79 40.79 40.79 40.79 2.6K
14:37 40.79 40.79 40.79 40.79 0.8K
14:39 40.77 40.78 40.77 40.78 3.0K
14:40 40.79 40.79 40.78 40.78 0.9K
14:41 40.76 40.76 40.76 40.76 0.6K
14:42 40.75 40.75 40.75 40.75 0.3K
14:44 40.76 40.76 40.76 40.76 2.5K
14:45 40.78 40.78 40.78 40.78 0.8K
14:46 40.79 40.79 40.79 40.79 1.4K
14:47 40.79 40.79 40.79 40.79 1.2K
14:48 40.79 40.79 40.79 40.79 2.1K
14:51 40.80 40.80 40.80 40.80 2.6K
14:53 40.76 40.76 40.76 40.76 0.2K
14:54 40.76 40.77 40.76 40.76 3.3K
14:55 40.75 40.77 40.75 40.77 4.6K
14:59 40.79 40.79 40.79 40.79 0.4K
15:00 40.79 40.79 40.77 40.77 3.2K
15:01 40.76 40.76 40.76 40.76 2.1K
15:02 40.77 40.77 40.77 40.77 0.6K
15:03 40.76 40.77 40.76 40.77 1.5K
15:04 40.76 40.76 40.76 40.76 0.6K
15:05 40.76 40.76 40.76 40.76 1.2K
15:06 40.76 40.78 40.76 40.78 2.9K
15:09 40.79 40.79 40.79 40.79 1.2K
15:10 40.79 40.79 40.79 40.79 0.7K
15:11 40.79 40.80 40.79 40.80 1.3K
15:12 40.78 40.78 40.77 40.77 3.6K
15:13 40.77 40.77 40.77 40.77 1.3K
15:14 40.74 40.74 40.74 40.74 1.2K
15:15 40.74 40.74 40.74 40.74 2.5K
15:16 40.73 40.74 40.73 40.74 3.4K
15:17 40.74 40.74 40.74 40.74 1.0K
15:18 40.74 40.74 40.74 40.74 1.9K
15:19 40.73 40.73 40.73 40.73 0.3K
15:21 40.72 40.72 40.70 40.70 2.5K
15:22 40.71 40.71 40.71 40.71 2.0K
15:24 40.71 40.71 40.71 40.71 2.3K
15:26 40.71 40.71 40.70 40.70 2.1K
15:27 40.71 40.71 40.71 40.71 0.2K
15:28 40.71 40.73 40.71 40.73 2.7K
15:29 40.73 40.73 40.72 40.72 0.8K
15:30 40.73 40.74 40.73 40.74 2.5K
15:31 40.73 40.73 40.73 40.73 2.6K
15:32 40.72 40.72 40.72 40.72 2.9K
15:33 40.72 40.72 40.72 40.72 0.9K
15:34 40.72 40.73 40.72 40.73 3.5K
15:35 40.73 40.73 40.73 40.73 2.0K
15:36 40.73 40.75 40.73 40.75 7.3K
15:38 40.72 40.72 40.72 40.72 0.6K
15:39 40.72 40.72 40.72 40.72 1.0K
15:40 40.73 40.73 40.71 40.71 4.3K
15:41 40.71 40.71 40.70 40.70 2.4K
15:42 40.70 40.70 40.70 40.70 2.5K
15:43 40.70 40.70 40.70 40.70 2.4K
15:44 40.69 40.69 40.68 40.67 2.2K
15:45 40.68 40.68 40.68 40.67 3.4K
15:46 40.66 40.66 40.66 40.66 2.0K
15:47 40.66 40.66 40.62 40.64 8.9K
15:48 40.66 40.66 40.65 40.65 4.1K
15:49 40.65 40.68 40.65 40.68 13.7K
15:50 40.70 40.70 40.62 40.65 8.6K
15:51 40.66 40.69 40.66 40.69 2.4K
15:52 40.69 40.70 40.69 40.70 3.1K
15:53 40.69 40.70 40.67 40.68 11.4K
15:54 40.71 40.71 40.71 40.71 1.7K
15:55 40.71 40.77 40.71 40.77 8.6K
15:56 40.76 40.78 40.73 40.73 19.5K
15:57 40.72 40.73 40.72 40.73 7.8K
15:58 40.73 40.75 40.73 40.74 16.7K
15:59 40.76 40.77 40.74 40.75 94.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available