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 40.15 40.15 40.15 40.15 7.9K
09:31 40.24 40.24 40.24 40.24 0.6K
09:32 40.24 40.24 40.24 40.24 2.7K
09:34 40.33 40.33 40.30 40.30 1.2K
09:35 40.30 40.32 40.30 40.32 1.8K
09:41 40.31 40.31 40.31 40.31 0.6K
09:42 40.32 40.32 40.32 40.32 0.2K
09:43 40.28 40.28 40.27 40.27 3.7K
09:44 40.23 40.23 40.23 40.23 2.2K
09:45 40.25 40.29 40.25 40.29 3.5K
09:47 40.30 40.31 40.30 40.31 3.2K
09:48 40.32 40.32 40.32 40.32 0.2K
09:49 40.32 40.32 40.32 40.32 0.2K
09:50 40.30 40.32 40.30 40.32 0.6K
09:51 40.30 40.30 40.30 40.30 4.4K
09:52 40.35 40.35 40.35 40.35 2.0K
09:55 40.40 40.40 40.40 40.40 0.4K
09:57 40.40 40.40 40.34 40.34 7.6K
09:58 40.35 40.35 40.35 40.35 9.3K
10:00 40.38 40.38 40.32 40.32 10.1K
10:01 40.33 40.33 40.33 40.33 0.8K
10:02 40.33 40.33 40.33 40.33 3.1K
10:03 40.33 40.33 40.31 40.32 5.8K
10:04 40.30 40.31 40.30 40.31 3.8K
10:05 40.30 40.30 40.29 40.30 1.3K
10:06 40.30 40.30 40.30 40.30 1.0K
10:07 40.30 40.30 40.29 40.30 8.0K
10:08 40.30 40.30 40.30 40.30 0.6K
10:09 40.31 40.32 40.31 40.32 4.7K
10:10 40.32 40.38 40.32 40.38 22.6K
10:11 40.37 40.37 40.37 40.37 2.3K
10:12 40.37 40.37 40.37 40.37 0.5K
10:13 40.35 40.35 40.33 40.33 5.1K
10:14 40.33 40.33 40.33 40.33 3.0K
10:15 40.33 40.34 40.33 40.34 5.8K
10:16 40.33 40.33 40.33 40.33 3.4K
10:17 40.32 40.32 40.30 40.30 2.5K
10:18 40.31 40.35 40.31 40.34 28.2K
10:19 40.36 40.36 40.33 40.33 2.7K
10:20 40.33 40.34 40.32 40.32 9.7K
10:21 40.32 40.32 40.32 40.32 8.5K
10:22 40.31 40.31 40.31 40.31 2.5K
10:23 40.31 40.31 40.31 40.31 0.7K
10:24 40.31 40.31 40.31 40.31 1.9K
10:25 40.31 40.33 40.30 40.33 18.4K
10:26 40.33 40.33 40.33 40.33 0.6K
10:27 40.36 40.36 40.30 40.30 4.9K
10:29 40.34 40.34 40.34 40.34 10.4K
10:30 40.34 40.37 40.34 40.37 1.3K
10:31 40.41 40.41 40.41 40.41 0.6K
10:32 40.41 40.41 40.41 40.41 0.6K
10:33 40.40 40.40 40.39 40.39 2.0K
10:34 40.40 40.41 40.35 40.35 17.7K
10:35 40.37 40.37 40.37 40.37 2.0K
10:36 40.34 40.34 40.33 40.33 1.6K
10:38 40.33 40.33 40.33 40.33 0.8K
10:39 40.33 40.33 40.33 40.33 1.5K
10:40 40.36 40.36 40.36 40.36 3.2K
10:41 40.35 40.35 40.34 40.34 1.5K
10:43 40.36 40.42 40.36 40.42 2.5K
10:44 40.43 40.43 40.43 40.43 0.3K
10:45 40.42 40.45 40.42 40.45 26.4K
10:46 40.44 40.44 40.44 40.44 3.7K
10:47 40.44 40.44 40.44 40.44 1.9K
10:48 40.43 40.43 40.43 40.43 1.7K
10:50 40.42 40.42 40.42 40.42 2.2K
10:51 40.41 40.41 40.41 40.41 1.1K
10:52 40.41 40.41 40.41 40.41 1.3K
10:53 40.43 40.43 40.43 40.43 1.3K
10:54 40.42 40.42 40.42 40.42 7.7K
10:58 40.40 40.41 40.40 40.41 3.8K
10:59 40.40 40.40 40.40 40.40 2.6K
11:00 40.40 40.41 40.40 40.41 1.6K
11:01 40.42 40.42 40.41 40.41 2.2K
11:02 40.40 40.40 40.39 40.39 2.2K
11:03 40.39 40.39 40.39 40.39 1.6K
11:04 40.38 40.38 40.38 40.38 0.4K
11:05 40.38 40.38 40.36 40.36 2.8K
11:07 40.36 40.36 40.36 40.36 0.8K
11:08 40.35 40.35 40.35 40.35 3.9K
11:10 40.32 40.32 40.32 40.32 0.2K
11:11 40.32 40.32 40.30 40.30 2.2K
11:12 40.31 40.33 40.31 40.33 15.0K
11:13 40.34 40.34 40.34 40.34 0.4K
11:14 40.34 40.34 40.33 40.33 5.4K
11:15 40.33 40.36 40.33 40.36 4.9K
11:16 40.36 40.36 40.36 40.36 1.1K
11:17 40.38 40.40 40.38 40.40 2.3K
11:18 40.39 40.39 40.39 40.39 1.1K
11:19 40.38 40.38 40.37 40.37 3.3K
11:20 40.38 40.38 40.38 40.38 0.3K
11:21 40.39 40.39 40.36 40.36 2.5K
11:22 40.36 40.36 40.36 40.35 2.1K
11:24 40.36 40.36 40.35 40.36 3.6K
11:25 40.37 40.37 40.37 40.37 2.2K
11:26 40.37 40.37 40.37 40.37 0.9K
11:29 40.37 40.37 40.37 40.37 0.7K
11:30 40.36 40.36 40.31 40.31 7.8K
11:31 40.30 40.31 40.30 40.30 2.2K
11:32 40.29 40.29 40.25 40.25 2.2K
11:33 40.24 40.24 40.24 40.24 5.7K
11:37 40.32 40.32 40.32 40.32 3.5K
11:39 40.32 40.32 40.32 40.32 1.6K
11:41 40.30 40.30 40.29 40.29 1.5K
11:42 40.30 40.30 40.30 40.30 0.9K
11:43 40.30 40.30 40.30 40.30 0.7K
11:44 40.31 40.31 40.31 40.31 0.2K
11:45 40.30 40.30 40.30 40.30 0.5K
11:46 40.31 40.31 40.31 40.31 0.2K
11:47 40.30 40.31 40.30 40.31 0.6K
11:48 40.31 40.31 40.31 40.31 0.1K
11:49 40.31 40.31 40.30 40.30 4.1K
11:51 40.30 40.31 40.30 40.30 0.5K
11:52 40.30 40.30 40.30 40.30 2.4K
11:53 40.30 40.30 40.29 40.30 0.7K
11:54 40.30 40.35 40.30 40.35 5.2K
11:55 40.36 40.37 40.36 40.37 1.4K
11:56 40.38 40.39 40.37 40.39 8.2K
11:57 40.41 40.41 40.41 40.41 4.0K
11:58 40.44 40.44 40.43 40.43 4.7K
11:59 40.44 40.46 40.44 40.46 2.1K
12:00 40.46 40.46 40.45 40.45 1.1K
12:01 40.47 40.51 40.47 40.51 4.8K
12:02 40.54 40.54 40.51 40.51 7.5K
12:03 40.50 40.50 40.50 40.50 1.7K
12:04 40.47 40.47 40.47 40.47 1.0K
12:06 40.49 40.49 40.49 40.49 1.0K
12:09 40.48 40.49 40.48 40.49 1.0K
12:12 40.49 40.49 40.49 40.49 1.0K
12:13 40.49 40.49 40.47 40.47 5.7K
12:14 40.46 40.47 40.46 40.47 1.3K
12:16 40.47 40.47 40.46 40.47 2.3K
12:17 40.46 40.47 40.46 40.47 0.7K
12:18 40.47 40.47 40.47 40.47 2.0K
12:19 40.46 40.46 40.46 40.46 2.8K
12:21 40.46 40.47 40.46 40.47 4.3K
12:22 40.47 40.47 40.47 40.47 0.7K
12:24 40.47 40.48 40.47 40.48 1.5K
12:25 40.51 40.51 40.51 40.51 0.5K
12:27 40.53 40.54 40.53 40.54 1.8K
12:28 40.53 40.53 40.53 40.53 1.3K
12:29 40.53 40.53 40.53 40.53 0.4K
12:30 40.51 40.51 40.51 40.51 3.1K
12:31 40.51 40.51 40.51 40.51 1.4K
12:32 40.53 40.53 40.53 40.53 4.6K
12:35 40.51 40.51 40.51 40.51 2.9K
12:36 40.51 40.51 40.50 40.50 2.2K
12:37 40.52 40.52 40.52 40.52 2.3K
12:39 40.51 40.51 40.51 40.51 2.3K
12:40 40.50 40.51 40.50 40.51 2.0K
12:41 40.52 40.52 40.51 40.51 1.6K
12:42 40.50 40.50 40.50 40.50 2.7K
12:44 40.48 40.48 40.48 40.48 1.8K
12:46 40.48 40.48 40.48 40.48 0.2K
12:47 40.47 40.47 40.47 40.47 1.5K
12:48 40.47 40.47 40.47 40.47 2.6K
12:50 40.46 40.47 40.46 40.47 1.0K
12:51 40.47 40.49 40.47 40.49 3.2K
12:53 40.49 40.49 40.49 40.49 0.7K
12:54 40.49 40.49 40.49 40.49 0.4K
12:55 40.48 40.48 40.47 40.47 5.9K
12:56 40.47 40.47 40.47 40.47 0.5K
12:58 40.50 40.50 40.50 40.50 14.4K
13:00 40.52 40.52 40.51 40.51 3.5K
13:01 40.51 40.51 40.50 40.50 0.5K
13:02 40.51 40.51 40.51 40.51 2.0K
13:03 40.51 40.51 40.51 40.51 1.5K
13:05 40.52 40.52 40.52 40.52 5.9K
13:10 40.51 40.51 40.51 40.51 3.5K
13:11 40.53 40.53 40.53 40.53 1.8K
13:12 40.56 40.57 40.56 40.57 7.8K
13:15 40.57 40.57 40.57 40.57 0.9K
13:16 40.56 40.56 40.56 40.56 1.4K
13:17 40.56 40.57 40.56 40.57 3.3K
13:18 40.56 40.56 40.56 40.56 2.7K
13:19 40.56 40.56 40.56 40.56 0.9K
13:20 40.56 40.56 40.56 40.56 1.2K
13:23 40.56 40.56 40.56 40.56 0.9K
13:25 40.58 40.61 40.58 40.61 9.6K
13:27 40.62 40.62 40.62 40.62 51.8K
13:28 40.64 40.64 40.64 40.64 0.9K
13:29 40.65 40.65 40.65 40.65 2.5K
13:30 40.65 40.67 40.65 40.67 2.4K
13:31 40.68 40.69 40.68 40.69 8.3K
13:33 40.75 40.75 40.75 40.75 1.5K
13:34 40.75 40.75 40.75 40.75 0.6K
13:35 40.74 40.74 40.74 40.74 3.6K
13:36 40.72 40.72 40.72 40.72 5.1K
13:39 40.71 40.71 40.71 40.71 2.0K
13:40 40.72 40.72 40.72 40.72 1.6K
13:42 40.72 40.72 40.72 40.72 1.1K
13:43 40.72 40.72 40.72 40.72 0.5K
13:44 40.71 40.75 40.71 40.73 5.2K
13:45 40.75 40.77 40.75 40.77 2.0K
13:46 40.77 40.77 40.76 40.76 0.8K
13:47 40.77 40.77 40.77 40.77 0.8K
13:49 40.77 40.77 40.77 40.77 1.3K
13:50 40.76 40.76 40.75 40.74 7.1K
13:53 40.76 40.77 40.76 40.77 3.4K
13:54 40.76 40.76 40.74 40.74 4.3K
13:58 40.74 40.74 40.74 40.74 4.4K
13:59 40.74 40.74 40.74 40.74 2.6K
14:00 40.74 40.74 40.74 40.74 2.6K
14:02 40.74 40.76 40.74 40.76 6.2K
14:05 40.76 40.76 40.75 40.75 4.4K
14:06 40.74 40.74 40.74 40.74 1.6K
14:07 40.73 40.74 40.73 40.73 1.6K
14:08 40.72 40.72 40.70 40.70 3.0K
14:09 40.72 40.74 40.72 40.74 3.3K
14:10 40.74 40.74 40.74 40.74 1.6K
14:13 40.75 40.75 40.74 40.74 3.3K
14:14 40.74 40.74 40.73 40.73 2.1K
14:16 40.70 40.70 40.69 40.69 4.6K
14:17 40.64 40.64 40.64 40.64 1.8K
14:18 40.65 40.69 40.65 40.69 6.2K
14:19 40.63 40.67 40.63 40.67 18.2K
14:20 40.67 40.67 40.67 40.67 1.1K
14:21 40.67 40.68 40.67 40.67 16.1K
14:22 40.68 40.69 40.68 40.69 7.2K
14:23 40.70 40.72 40.69 40.72 6.3K
14:24 40.71 40.71 40.71 40.71 1.4K
14:26 40.70 40.70 40.70 40.70 3.4K
14:27 40.70 40.70 40.70 40.70 0.6K
14:28 40.69 40.70 40.69 40.69 3.0K
14:29 40.69 40.69 40.69 40.69 0.6K
14:30 40.69 40.69 40.69 40.69 2.4K
14:31 40.67 40.68 40.67 40.68 0.7K
14:32 40.68 40.68 40.68 40.67 1.0K
14:33 40.67 40.67 40.67 40.67 2.0K
14:34 40.69 40.69 40.69 40.69 0.4K
14:35 40.74 40.74 40.74 40.74 10.4K
14:36 40.75 40.75 40.75 40.75 2.6K
14:40 40.75 40.75 40.75 40.75 6.4K
14:42 40.74 40.74 40.74 40.74 0.5K
14:43 40.75 40.75 40.75 40.75 4.0K
14:44 40.76 40.76 40.75 40.75 1.8K
14:45 40.76 40.76 40.76 40.76 2.1K
14:46 40.77 40.77 40.77 40.77 3.1K
14:49 40.80 40.81 40.80 40.81 3.6K
14:50 40.80 40.80 40.79 40.79 2.3K
14:52 40.78 40.83 40.78 40.83 13.6K
14:53 40.83 40.83 40.83 40.83 0.9K
14:54 40.83 40.83 40.82 40.82 3.5K
14:55 40.82 40.82 40.81 40.81 2.4K
14:56 40.81 40.81 40.81 40.81 3.1K
14:58 40.84 40.85 40.84 40.85 1.6K
14:59 40.85 40.85 40.85 40.85 1.2K
15:00 40.88 40.89 40.88 40.89 14.7K
15:02 40.92 40.94 40.92 40.94 3.0K
15:03 40.93 40.93 40.91 40.91 4.7K
15:04 40.92 40.92 40.92 40.92 2.9K
15:05 40.90 40.90 40.90 40.90 0.8K
15:06 40.90 40.90 40.90 40.90 0.5K
15:07 40.89 40.89 40.86 40.86 4.1K
15:08 40.87 40.87 40.87 40.87 4.9K
15:11 40.84 40.88 40.84 40.88 17.8K
15:12 40.87 40.87 40.87 40.87 2.1K
15:13 40.87 40.87 40.87 40.87 0.2K
15:14 40.87 40.87 40.85 40.85 3.0K
15:15 40.85 40.87 40.85 40.87 2.5K
15:16 40.88 40.88 40.88 40.88 2.4K
15:17 40.87 40.87 40.85 40.85 3.6K
15:18 40.85 40.85 40.85 40.85 2.0K
15:19 40.86 40.86 40.86 40.85 0.5K
15:20 40.86 40.87 40.86 40.87 2.6K
15:22 40.87 40.87 40.87 40.87 0.4K
15:24 40.87 40.87 40.86 40.86 1.0K
15:25 40.87 40.87 40.86 40.86 0.8K
15:26 40.86 40.87 40.86 40.85 5.7K
15:27 40.85 40.85 40.85 40.85 26.1K
15:28 40.86 40.86 40.86 40.85 0.5K
15:29 40.85 40.85 40.85 40.85 11.6K
15:30 40.86 40.86 40.86 40.85 0.5K
15:31 40.86 40.86 40.86 40.85 1.4K
15:32 40.85 40.85 40.84 40.85 19.4K
15:33 40.84 40.84 40.81 40.81 5.5K
15:34 40.81 40.81 40.80 40.81 5.6K
15:35 40.81 40.81 40.81 40.81 3.8K
15:36 40.80 40.81 40.80 40.81 2.3K
15:37 40.81 40.81 40.80 40.81 11.9K
15:38 40.82 40.82 40.82 40.82 2.3K
15:39 40.81 40.81 40.80 40.80 4.6K
15:40 40.77 40.77 40.76 40.77 2.1K
15:41 40.76 40.77 40.76 40.76 1.5K
15:42 40.77 40.78 40.77 40.77 7.3K
15:43 40.76 40.76 40.76 40.76 5.8K
15:44 40.76 40.76 40.76 40.76 1.8K
15:45 40.76 40.76 40.73 40.75 12.2K
15:46 40.74 40.74 40.72 40.72 6.5K
15:47 40.69 40.70 40.69 40.70 9.1K
15:48 40.68 40.68 40.68 40.67 4.5K
15:49 40.66 40.66 40.65 40.66 8.2K
15:50 40.66 40.74 40.63 40.74 41.4K
15:51 40.74 40.74 40.73 40.73 3.2K
15:52 40.72 40.72 40.70 40.70 9.1K
15:53 40.71 40.72 40.63 40.72 23.9K
15:54 40.71 40.72 40.71 40.72 6.5K
15:55 40.73 40.74 40.71 40.71 13.7K
15:56 40.70 40.72 40.68 40.68 41.4K
15:57 40.67 40.67 40.62 40.62 12.4K
15:58 40.63 40.67 40.63 40.66 34.0K
15:59 40.64 40.70 40.64 40.70 202.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available