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 40.53 40.64 40.52 40.57 17.1K
09:31 40.57 40.57 40.46 40.46 5.1K
09:32 40.49 40.49 40.49 40.49 0.8K
09:33 40.49 40.50 40.42 40.50 5.7K
09:34 40.50 40.51 40.50 40.50 0.3K
09:35 40.50 40.50 40.47 40.50 8.7K
09:36 40.45 40.45 40.45 40.45 7.8K
09:37 40.42 40.42 40.42 40.42 3.3K
09:38 40.38 40.41 40.38 40.41 1.4K
09:39 40.38 40.38 40.38 40.38 1.3K
09:40 40.20 40.20 40.15 40.16 10.7K
09:41 40.16 40.16 40.15 40.15 3.5K
09:42 40.20 40.21 40.20 40.21 6.0K
09:43 40.20 40.20 40.20 40.20 7.2K
09:44 40.14 40.14 40.11 40.11 14.9K
09:45 40.11 40.14 40.09 40.14 3.3K
09:46 40.14 40.18 40.14 40.18 9.2K
09:47 40.18 40.18 40.15 40.15 1.4K
09:48 40.19 40.21 40.19 40.21 7.6K
09:49 40.19 40.19 40.16 40.16 5.1K
09:50 40.11 40.11 40.11 40.10 10.2K
09:51 40.15 40.15 40.14 40.14 1.6K
09:52 39.98 39.98 39.98 39.98 13.2K
09:53 39.98 39.98 39.98 39.98 0.1K
09:54 39.98 40.01 39.98 40.01 3.3K
09:55 40.04 40.04 40.04 40.03 1.9K
09:57 39.99 40.01 39.99 40.01 3.8K
09:58 40.00 40.01 39.99 40.01 5.8K
09:59 40.03 40.06 40.03 40.06 2.3K
10:00 40.07 40.07 40.05 40.05 2.1K
10:01 40.05 40.08 40.05 40.08 3.0K
10:02 40.09 40.09 40.07 40.07 10.0K
10:03 40.09 40.10 40.09 40.10 5.4K
10:04 40.07 40.07 40.00 40.00 2.6K
10:05 40.02 40.05 39.98 40.05 12.6K
10:06 40.05 40.06 40.03 40.06 5.1K
10:07 40.05 40.05 40.05 40.05 10.2K
10:08 40.05 40.05 40.03 40.03 6.3K
10:09 40.02 40.07 40.02 40.07 2.3K
10:10 40.05 40.05 40.05 40.05 0.5K
10:11 40.07 40.09 40.07 40.09 7.5K
10:12 40.13 40.13 40.11 40.11 25.3K
10:13 40.10 40.10 40.10 40.10 8.0K
10:14 40.13 40.13 40.13 40.13 1.4K
10:15 40.16 40.16 40.13 40.14 1.7K
10:16 40.16 40.16 40.16 40.16 2.5K
10:18 40.11 40.11 40.10 40.10 3.4K
10:19 40.09 40.10 40.09 40.10 22.6K
10:20 40.10 40.10 40.10 40.10 1.7K
10:21 40.11 40.14 40.11 40.14 10.7K
10:23 40.14 40.14 40.10 40.10 19.4K
10:24 40.11 40.14 40.11 40.13 3.3K
10:25 40.14 40.16 40.14 40.16 10.7K
10:26 40.17 40.17 40.13 40.13 2.6K
10:27 40.14 40.14 40.13 40.13 10.0K
10:28 40.16 40.20 40.16 40.20 4.3K
10:29 40.20 40.23 40.20 40.21 15.1K
10:30 40.19 40.19 40.18 40.19 2.4K
10:31 40.20 40.20 40.19 40.19 0.6K
10:32 40.18 40.19 40.18 40.19 3.3K
10:34 40.13 40.13 40.12 40.12 3.1K
10:35 40.12 40.12 40.12 40.12 0.7K
10:37 40.15 40.15 40.15 40.15 1.7K
10:39 40.18 40.18 40.18 40.18 5.6K
10:40 40.19 40.21 40.19 40.21 4.8K
10:41 40.20 40.20 40.20 40.20 3.3K
10:42 40.18 40.18 40.18 40.18 1.7K
10:43 40.16 40.16 40.16 40.16 2.8K
10:47 40.15 40.16 40.13 40.16 9.9K
10:48 40.18 40.18 40.18 40.18 1.0K
10:49 40.19 40.19 40.18 40.19 6.1K
10:50 40.20 40.21 40.18 40.21 9.4K
10:51 40.21 40.21 40.21 40.21 3.8K
10:52 40.22 40.24 40.22 40.24 8.1K
10:53 40.22 40.22 40.22 40.22 5.9K
10:58 40.21 40.21 40.21 40.21 0.4K
10:59 40.21 40.21 40.21 40.20 0.7K
11:00 40.21 40.21 40.20 40.20 4.4K
11:01 40.18 40.18 40.17 40.17 2.9K
11:02 40.17 40.17 40.17 40.17 0.4K
11:03 40.18 40.18 40.18 40.18 1.7K
11:04 40.19 40.19 40.16 40.16 5.9K
11:05 40.17 40.17 40.13 40.13 1.9K
11:06 40.11 40.12 40.11 40.12 3.1K
11:07 40.13 40.13 40.11 40.11 10.5K
11:08 40.11 40.11 40.10 40.10 2.3K
11:09 40.10 40.10 40.10 40.10 1.7K
11:10 40.10 40.10 40.03 40.06 16.8K
11:11 40.06 40.06 40.05 40.05 2.8K
11:12 40.05 40.05 40.05 40.05 0.4K
11:13 40.07 40.07 40.06 40.07 4.4K
11:14 40.05 40.05 40.05 40.05 2.7K
11:15 40.05 40.07 40.04 40.03 16.8K
11:16 40.03 40.05 40.03 40.05 3.1K
11:17 40.06 40.06 40.06 40.06 0.3K
11:18 40.06 40.06 40.06 40.06 0.3K
11:19 40.08 40.08 40.07 40.07 3.1K
11:21 40.06 40.06 40.00 40.01 9.1K
11:23 40.02 40.02 40.02 40.02 0.4K
11:24 40.02 40.03 40.02 40.03 3.3K
11:25 40.05 40.06 40.05 40.06 1.6K
11:26 40.06 40.06 40.05 40.05 3.9K
11:28 40.07 40.07 40.07 40.07 0.6K
11:30 40.08 40.08 40.07 40.07 2.6K
11:31 40.05 40.06 40.05 40.06 2.9K
11:32 40.06 40.06 40.06 40.06 2.2K
11:33 40.01 40.01 40.01 40.01 0.1K
11:34 40.01 40.01 40.00 40.01 1.7K
11:35 39.98 39.98 39.98 39.98 0.7K
11:36 39.96 39.97 39.96 39.97 3.2K
11:39 39.97 39.97 39.97 39.97 2.4K
11:41 39.94 39.94 39.93 39.93 1.4K
11:42 39.90 39.91 39.90 39.91 4.0K
11:43 39.90 39.90 39.89 39.89 3.9K
11:44 39.86 39.86 39.86 39.85 1.8K
11:45 39.86 39.86 39.86 39.85 0.5K
11:46 39.86 39.86 39.86 39.85 0.4K
11:47 39.85 39.86 39.83 39.86 6.0K
11:48 39.85 39.85 39.84 39.84 2.1K
11:49 39.83 39.83 39.83 39.83 2.2K
11:50 39.82 39.82 39.82 39.82 2.5K
11:51 39.83 39.83 39.83 39.83 1.9K
11:52 39.83 39.83 39.83 39.83 0.6K
11:53 39.84 39.84 39.84 39.84 2.1K
11:54 39.82 39.82 39.82 39.82 1.2K
11:55 39.82 39.82 39.82 39.82 1.2K
11:56 39.82 39.82 39.81 39.81 3.8K
11:58 39.83 39.83 39.83 39.83 1.2K
12:00 39.83 39.83 39.83 39.83 2.0K
12:02 39.83 39.86 39.83 39.86 2.5K
12:03 39.86 39.87 39.86 39.87 1.6K
12:04 39.88 39.89 39.88 39.89 1.6K
12:05 39.92 39.92 39.92 39.92 0.6K
12:06 39.92 39.92 39.92 39.92 2.0K
12:07 39.92 39.93 39.92 39.92 2.8K
12:08 39.91 39.91 39.89 39.89 1.0K
12:09 39.89 39.89 39.89 39.89 1.3K
12:11 39.86 39.86 39.84 39.84 3.6K
12:12 39.83 39.83 39.83 39.83 1.2K
12:14 39.84 39.84 39.84 39.84 6.7K
12:17 39.81 39.81 39.80 39.80 0.8K
12:18 39.80 39.81 39.80 39.81 4.4K
12:19 39.84 39.85 39.84 39.85 1.5K
12:20 39.86 39.86 39.86 39.86 2.1K
12:22 39.89 39.90 39.89 39.89 4.2K
12:23 39.90 39.90 39.90 39.90 3.3K
12:24 39.90 39.90 39.90 39.90 1.4K
12:25 39.93 39.94 39.93 39.94 0.9K
12:26 39.93 39.93 39.93 39.93 0.7K
12:27 39.93 39.93 39.93 39.93 1.5K
12:29 39.92 39.93 39.92 39.93 3.0K
12:30 39.94 39.94 39.94 39.94 0.4K
12:32 39.94 39.94 39.94 39.94 1.2K
12:33 39.93 39.93 39.93 39.93 0.4K
12:34 39.92 39.92 39.92 39.92 1.4K
12:35 39.90 39.91 39.90 39.91 1.0K
12:36 39.91 39.91 39.91 39.91 2.5K
12:37 39.90 39.90 39.90 39.90 0.2K
12:38 39.90 39.90 39.90 39.90 0.4K
12:39 39.90 39.90 39.90 39.90 2.6K
12:40 39.90 39.92 39.90 39.92 4.7K
12:41 39.92 39.92 39.92 39.92 0.5K
12:43 39.90 39.90 39.90 39.90 1.9K
12:44 39.92 39.93 39.92 39.92 2.6K
12:45 39.92 39.92 39.91 39.91 1.4K
12:46 39.89 39.89 39.89 39.89 2.8K
12:47 39.87 39.87 39.87 39.87 0.9K
12:49 39.86 39.86 39.86 39.85 2.0K
12:50 39.88 39.88 39.88 39.88 2.1K
12:51 39.89 39.90 39.89 39.90 2.3K
12:52 39.91 39.91 39.91 39.91 1.6K
12:55 39.90 39.90 39.90 39.90 0.3K
12:56 39.90 39.90 39.90 39.90 1.2K
12:57 39.90 39.90 39.89 39.89 1.4K
12:58 39.89 39.89 39.89 39.89 5.7K
12:59 39.89 39.91 39.89 39.91 3.4K
13:00 39.91 39.91 39.91 39.91 1.0K
13:01 39.90 39.90 39.90 39.90 2.5K
13:02 39.92 39.92 39.92 39.91 0.9K
13:03 39.90 39.90 39.90 39.90 4.7K
13:04 39.91 39.91 39.90 39.90 5.6K
13:07 39.85 39.85 39.84 39.84 2.4K
13:08 39.83 39.83 39.83 39.83 0.2K
13:09 39.82 39.82 39.82 39.82 2.9K
13:12 39.82 39.84 39.82 39.84 3.4K
13:13 39.83 39.83 39.83 39.83 2.2K
13:15 39.84 39.84 39.83 39.83 0.9K
13:16 39.85 39.89 39.85 39.89 3.7K
13:17 39.88 39.90 39.88 39.90 0.9K
13:18 39.90 39.91 39.90 39.91 1.8K
13:19 39.91 39.91 39.91 39.91 2.2K
13:20 39.90 39.90 39.90 39.90 2.3K
13:21 39.90 39.90 39.90 39.90 2.3K
13:22 39.88 39.88 39.88 39.88 0.4K
13:23 39.88 39.89 39.88 39.89 3.1K
13:25 39.87 39.87 39.87 39.87 0.9K
13:26 39.86 39.86 39.86 39.86 1.5K
13:27 39.86 39.87 39.86 39.86 2.1K
13:28 39.87 39.90 39.87 39.90 3.4K
13:29 39.90 39.91 39.89 39.91 2.1K
13:30 39.90 39.93 39.90 39.92 2.0K
13:33 39.94 39.94 39.92 39.92 2.6K
13:34 39.93 39.93 39.90 39.91 2.7K
13:35 39.90 39.90 39.90 39.90 0.4K
13:36 39.90 39.90 39.90 39.90 0.5K
13:37 39.90 39.90 39.88 39.88 7.2K
13:38 39.88 39.88 39.88 39.88 2.5K
13:40 39.91 39.92 39.91 39.92 3.7K
13:41 39.92 39.92 39.92 39.92 0.6K
13:42 39.92 39.92 39.92 39.92 1.1K
13:44 39.92 39.92 39.92 39.92 0.1K
13:45 39.92 39.92 39.92 39.92 1.3K
13:46 39.92 39.92 39.92 39.92 0.9K
13:47 39.92 39.92 39.92 39.92 1.4K
13:48 39.92 39.92 39.92 39.93 4.0K
13:49 39.93 39.93 39.93 39.92 1.7K
13:50 39.93 39.93 39.93 39.93 1.9K
13:51 39.94 39.94 39.94 39.94 0.5K
13:52 39.94 39.94 39.94 39.94 2.7K
13:55 39.94 39.94 39.91 39.91 4.7K
13:56 39.91 39.91 39.91 39.91 3.6K
13:58 39.95 39.95 39.95 39.95 0.5K
13:59 39.95 39.96 39.95 39.95 16.9K
14:00 39.94 39.95 39.94 39.95 2.2K
14:01 39.93 39.93 39.93 39.93 1.1K
14:02 39.93 39.94 39.93 39.94 2.7K
14:03 39.95 39.96 39.95 39.96 1.6K
14:04 39.96 39.96 39.95 39.95 1.5K
14:05 39.94 39.95 39.94 39.95 3.3K
14:06 39.95 39.95 39.95 39.95 1.1K
14:07 39.95 39.95 39.95 39.95 1.2K
14:08 39.93 39.93 39.93 39.93 1.4K
14:09 39.90 39.90 39.90 39.90 2.3K
14:10 39.90 39.91 39.90 39.91 3.3K
14:11 39.91 39.92 39.91 39.92 2.0K
14:12 39.91 39.91 39.91 39.91 0.7K
14:13 39.91 39.91 39.91 39.91 1.0K
14:14 39.92 39.92 39.92 39.92 2.8K
14:15 39.93 39.93 39.93 39.93 0.5K
14:16 39.93 39.94 39.93 39.94 1.9K
14:17 39.93 39.93 39.93 39.93 2.0K
14:18 39.92 39.92 39.92 39.92 1.0K
14:19 39.92 39.92 39.92 39.92 3.2K
14:20 39.91 39.91 39.90 39.90 1.4K
14:21 39.91 39.94 39.91 39.94 11.0K
14:22 39.94 39.96 39.94 39.96 5.1K
14:23 39.96 39.96 39.93 39.93 4.9K
14:24 39.93 39.95 39.93 39.95 1.8K
14:25 39.97 39.97 39.97 39.97 1.2K
14:26 39.97 39.97 39.97 39.97 1.0K
14:27 39.96 39.96 39.96 39.96 0.2K
14:28 39.96 39.97 39.96 39.97 1.1K
14:29 39.96 39.96 39.96 39.96 1.6K
14:31 39.97 39.97 39.97 39.97 2.6K
14:35 39.95 39.95 39.95 39.95 1.5K
14:36 39.95 39.95 39.95 39.95 0.7K
14:37 39.95 39.95 39.95 39.95 1.7K
14:38 39.96 39.96 39.96 39.96 0.9K
14:39 39.94 39.94 39.93 39.92 2.4K
14:40 39.91 39.91 39.90 39.90 1.7K
14:41 39.91 39.91 39.91 39.91 5.8K
14:44 39.95 39.97 39.95 39.97 2.3K
14:45 39.97 39.97 39.97 39.97 0.6K
14:46 39.98 39.99 39.98 39.99 2.4K
14:47 39.99 39.99 39.99 39.99 4.3K
14:48 40.00 40.01 40.00 40.01 2.7K
14:49 40.00 40.00 39.99 39.99 5.3K
14:51 39.98 39.98 39.98 39.98 0.5K
14:52 39.99 40.01 39.99 40.01 2.8K
14:53 40.00 40.00 40.00 39.99 3.2K
14:55 40.03 40.03 40.03 40.03 2.8K
14:58 40.02 40.02 40.01 40.01 6.7K
14:59 40.01 40.01 40.01 40.01 0.9K
15:00 40.01 40.01 40.01 40.01 3.4K
15:01 40.01 40.01 40.01 40.01 1.3K
15:02 40.00 40.00 39.99 39.99 1.5K
15:03 39.99 39.99 39.99 39.99 2.7K
15:04 39.99 39.99 39.99 39.99 1.8K
15:05 39.99 39.99 39.99 39.99 1.5K
15:06 39.99 39.99 39.99 39.99 0.3K
15:07 39.99 39.99 39.99 39.99 2.1K
15:08 39.98 39.98 39.97 39.97 1.6K
15:09 39.96 39.96 39.95 39.95 1.1K
15:10 39.95 39.95 39.94 39.94 1.4K
15:11 39.94 39.94 39.92 39.93 2.6K
15:12 39.92 39.92 39.92 39.92 0.4K
15:13 39.94 39.94 39.94 39.94 2.8K
15:15 39.94 39.94 39.94 39.94 1.9K
15:17 39.94 39.94 39.94 39.94 1.8K
15:18 39.95 39.95 39.94 39.95 2.8K
15:19 39.96 39.96 39.95 39.95 2.0K
15:20 39.95 39.95 39.94 39.94 2.9K
15:21 39.94 39.95 39.94 39.94 2.3K
15:22 39.96 39.96 39.94 39.94 3.3K
15:23 39.93 39.93 39.93 39.92 1.3K
15:24 39.93 39.93 39.93 39.93 1.8K
15:25 39.93 39.93 39.92 39.93 4.4K
15:26 39.91 39.91 39.90 39.90 4.8K
15:27 39.91 39.91 39.91 39.91 1.9K
15:28 39.92 39.92 39.92 39.92 1.2K
15:29 39.93 39.94 39.93 39.94 7.5K
15:30 39.97 39.97 39.96 39.96 5.9K
15:31 39.96 39.96 39.95 39.95 4.0K
15:32 39.95 39.96 39.95 39.96 0.5K
15:33 39.97 39.97 39.95 39.95 8.5K
15:34 39.93 39.93 39.93 39.92 2.0K
15:35 39.92 39.93 39.92 39.93 2.6K
15:36 39.92 39.92 39.92 39.92 1.6K
15:37 39.92 39.92 39.92 39.92 1.6K
15:38 39.92 39.92 39.90 39.90 6.0K
15:39 39.91 39.91 39.91 39.91 2.1K
15:40 39.90 39.90 39.90 39.90 1.7K
15:41 39.92 39.93 39.92 39.92 3.7K
15:42 39.92 39.92 39.92 39.92 1.2K
15:43 39.93 39.93 39.93 39.92 2.4K
15:44 39.93 39.93 39.93 39.93 0.3K
15:45 39.92 39.93 39.92 39.93 5.8K
15:46 39.92 39.92 39.91 39.92 6.2K
15:47 39.92 39.92 39.92 39.92 1.0K
15:48 39.90 39.91 39.90 39.91 5.7K
15:49 39.90 39.92 39.90 39.92 10.0K
15:50 39.92 39.92 39.90 39.92 8.4K
15:51 39.94 39.95 39.94 39.94 6.2K
15:52 39.94 39.94 39.94 39.94 3.0K
15:53 39.95 39.95 39.95 39.95 3.3K
15:54 39.97 39.99 39.97 39.99 4.3K
15:55 40.02 40.02 40.01 40.02 9.4K
15:56 40.02 40.02 40.00 40.00 14.5K
15:57 40.02 40.03 40.02 40.03 10.2K
15:58 40.04 40.04 40.04 40.04 28.8K
15:59 40.05 40.05 40.05 40.05 139.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available