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 40.26 40.36 40.21 40.21 16.3K
09:31 40.22 40.36 40.22 40.36 0.8K
09:32 40.36 40.52 40.36 40.52 1.9K
09:33 40.55 40.55 40.40 40.40 3.7K
09:34 40.34 40.37 40.34 40.37 0.9K
09:35 40.29 40.36 40.29 40.36 1.5K
09:36 40.36 40.39 40.36 40.39 1.0K
09:37 40.31 40.40 40.31 40.40 0.7K
09:38 40.37 40.44 40.37 40.44 0.2K
09:39 40.36 40.41 40.33 40.41 1.2K
09:40 40.42 40.48 40.42 40.48 1.0K
09:41 40.50 40.50 40.50 40.50 2.2K
09:42 40.55 40.55 40.52 40.52 0.7K
09:43 40.56 40.56 40.56 40.56 0.6K
09:44 40.56 40.56 40.50 40.55 5.2K
09:45 40.58 40.58 40.58 40.58 0.2K
09:46 40.59 40.64 40.59 40.64 1.4K
09:47 40.65 40.67 40.65 40.67 1.8K
09:48 40.67 40.69 40.67 40.67 0.4K
09:49 40.68 40.68 40.65 40.65 2.5K
09:50 40.63 40.64 40.63 40.64 1.0K
09:51 40.61 40.61 40.58 40.58 2.2K
09:53 40.64 40.64 40.64 40.64 0.3K
09:55 40.59 40.59 40.59 40.59 1.9K
09:56 40.60 40.60 40.60 40.60 1.5K
09:57 40.63 40.63 40.60 40.60 0.5K
09:58 40.53 40.53 40.52 40.53 3.3K
09:59 40.51 40.58 40.51 40.58 4.3K
10:00 40.65 40.66 40.65 40.66 0.6K
10:01 40.66 40.66 40.66 40.66 0.4K
10:02 40.63 40.63 40.60 40.60 3.7K
10:03 40.56 40.56 40.52 40.52 1.2K
10:04 40.56 40.61 40.56 40.60 4.5K
10:05 40.55 40.59 40.55 40.59 13.4K
10:06 40.59 40.60 40.59 40.60 0.8K
10:07 40.59 40.59 40.59 40.59 0.4K
10:08 40.60 40.60 40.60 40.60 1.5K
10:09 40.60 40.60 40.60 40.60 0.3K
10:10 40.60 40.61 40.60 40.61 5.1K
10:11 40.61 40.61 40.59 40.61 7.4K
10:12 40.61 40.64 40.61 40.64 2.5K
10:13 40.64 40.72 40.64 40.72 6.0K
10:14 40.73 40.73 40.68 40.69 5.5K
10:15 40.70 40.70 40.69 40.69 2.1K
10:16 40.69 40.70 40.69 40.70 0.5K
10:17 40.69 40.69 40.67 40.67 1.4K
10:18 40.67 40.67 40.63 40.63 6.6K
10:19 40.63 40.64 40.59 40.59 3.9K
10:20 40.59 40.59 40.57 40.57 2.9K
10:21 40.51 40.51 40.48 40.48 4.1K
10:22 40.48 40.48 40.45 40.45 3.9K
10:23 40.43 40.43 40.34 40.34 4.9K
10:24 40.27 40.27 40.16 40.16 4.8K
10:25 40.11 40.11 40.08 40.09 15.4K
10:26 40.05 40.07 40.05 40.07 3.4K
10:27 40.08 40.11 40.08 40.10 1.4K
10:28 40.11 40.12 40.11 40.12 3.6K
10:29 40.12 40.12 40.12 40.12 1.4K
10:30 40.10 40.10 40.03 40.03 3.0K
10:31 40.06 40.10 40.06 40.10 3.2K
10:32 40.09 40.09 40.06 40.06 1.6K
10:33 40.02 40.03 40.02 40.03 1.0K
10:34 40.01 40.01 40.01 40.01 1.1K
10:35 40.03 40.03 39.97 39.97 8.6K
10:36 39.95 39.97 39.95 39.97 2.3K
10:37 39.94 39.94 39.84 39.85 17.1K
10:38 39.85 39.85 39.83 39.83 4.8K
10:39 39.85 39.87 39.84 39.85 7.5K
10:40 39.83 39.83 39.82 39.82 3.5K
10:41 39.81 39.82 39.81 39.81 5.5K
10:42 39.81 39.87 39.81 39.87 7.3K
10:43 39.87 39.90 39.87 39.90 1.5K
10:44 39.90 39.90 39.87 39.87 1.0K
10:45 39.93 39.93 39.93 39.92 2.0K
10:46 39.89 39.90 39.89 39.90 2.0K
10:47 39.87 39.89 39.87 39.89 0.9K
10:48 39.87 39.87 39.81 39.81 2.8K
10:49 39.81 39.82 39.71 39.71 10.5K
10:50 39.73 39.73 39.63 39.63 6.5K
10:51 39.64 39.70 39.64 39.70 5.2K
10:52 39.72 39.72 39.72 39.72 0.3K
10:53 39.72 39.76 39.71 39.76 4.2K
10:55 39.72 39.74 39.72 39.72 1.9K
10:56 39.73 39.73 39.73 39.73 1.3K
10:57 39.68 39.68 39.66 39.66 3.2K
10:58 39.68 39.68 39.64 39.64 1.9K
10:59 39.66 39.66 39.64 39.64 1.8K
11:00 39.64 39.64 39.64 39.64 0.9K
11:01 39.62 39.66 39.62 39.66 3.1K
11:02 39.64 39.64 39.64 39.64 2.1K
11:03 39.62 39.62 39.60 39.60 2.7K
11:04 39.60 39.63 39.59 39.63 6.3K
11:05 39.63 39.63 39.60 39.60 4.2K
11:06 39.63 39.63 39.63 39.63 0.2K
11:07 39.63 39.63 39.63 39.63 0.6K
11:08 39.61 39.61 39.61 39.61 1.2K
11:09 39.58 39.65 39.58 39.65 16.2K
11:10 39.66 39.68 39.66 39.68 4.7K
11:11 39.67 39.67 39.67 39.67 0.6K
11:12 39.68 39.71 39.68 39.71 2.3K
11:13 39.66 39.66 39.66 39.66 1.6K
11:14 39.65 39.65 39.61 39.61 5.0K
11:15 39.60 39.60 39.59 39.60 2.0K
11:16 39.60 39.60 39.60 39.60 1.0K
11:18 39.57 39.58 39.57 39.58 1.7K
11:19 39.57 39.60 39.57 39.59 2.6K
11:20 39.58 39.60 39.58 39.60 5.5K
11:21 39.58 39.58 39.56 39.56 4.0K
11:22 39.58 39.58 39.58 39.58 0.9K
11:23 39.56 39.56 39.54 39.53 3.1K
11:24 39.56 39.56 39.56 39.56 2.3K
11:25 39.57 39.57 39.57 39.57 0.5K
11:26 39.56 39.56 39.56 39.56 0.7K
11:27 39.55 39.57 39.55 39.57 1.3K
11:28 39.57 39.57 39.54 39.54 2.3K
11:29 39.55 39.55 39.54 39.54 1.3K
11:30 39.54 39.57 39.54 39.57 5.9K
11:31 39.63 39.63 39.63 39.63 10.5K
11:32 39.65 39.65 39.65 39.65 4.2K
11:33 39.66 39.67 39.64 39.64 13.4K
11:34 39.63 39.64 39.63 39.63 2.2K
11:35 39.64 39.65 39.64 39.64 1.4K
11:36 39.64 39.66 39.64 39.66 3.4K
11:37 39.66 39.66 39.65 39.65 0.9K
11:38 39.66 39.66 39.65 39.65 1.2K
11:39 39.65 39.65 39.65 39.65 2.1K
11:40 39.66 39.67 39.66 39.67 0.6K
11:41 39.68 39.69 39.68 39.67 6.9K
11:42 39.67 39.67 39.61 39.66 54.9K
11:43 39.66 39.66 39.58 39.60 6.0K
11:44 39.60 39.60 39.57 39.57 1.4K
11:45 39.57 39.57 39.54 39.56 4.1K
11:46 39.58 39.58 39.56 39.57 4.6K
11:49 39.56 39.56 39.56 39.56 5.6K
11:50 39.56 39.56 39.56 39.56 3.1K
11:51 39.58 39.60 39.58 39.60 1.7K
11:52 39.58 39.58 39.55 39.55 3.2K
11:53 39.54 39.54 39.54 39.54 0.7K
11:54 39.53 39.53 39.50 39.50 3.4K
11:56 39.48 39.49 39.48 39.49 1.7K
11:57 39.47 39.47 39.47 39.47 1.4K
11:58 39.47 39.47 39.45 39.45 1.0K
11:59 39.45 39.45 39.44 39.44 2.7K
12:00 39.44 39.44 39.43 39.43 1.0K
12:01 39.42 39.42 39.39 39.39 3.6K
12:02 39.38 39.38 39.38 39.38 1.9K
12:03 39.37 39.37 39.37 39.37 0.5K
12:04 39.37 39.40 39.37 39.40 5.5K
12:05 39.40 39.40 39.35 39.35 4.6K
12:06 39.31 39.31 39.31 39.31 0.8K
12:07 39.32 39.32 39.31 39.32 2.0K
12:08 39.30 39.33 39.29 39.30 15.6K
12:09 39.31 39.35 39.31 39.35 10.8K
12:10 39.38 39.38 39.38 39.38 5.7K
12:11 39.39 39.41 39.39 39.40 1.6K
12:12 39.39 39.39 39.36 39.35 12.9K
12:13 39.34 39.36 39.34 39.36 3.6K
12:14 39.37 39.38 39.37 39.37 1.5K
12:15 39.37 39.37 39.37 39.37 1.4K
12:16 39.38 39.38 39.38 39.38 3.5K
12:17 39.38 39.38 39.38 39.38 4.4K
12:18 39.38 39.38 39.38 39.38 1.8K
12:19 39.38 39.38 39.38 39.38 1.3K
12:20 39.38 39.38 39.33 39.34 44.3K
12:21 39.33 39.34 39.33 39.33 3.8K
12:22 39.31 39.31 39.31 39.31 1.4K
12:23 39.32 39.35 39.32 39.35 28.3K
12:24 39.34 39.34 39.34 39.34 2.4K
12:25 39.34 39.34 39.33 39.34 0.8K
12:26 39.34 39.34 39.34 39.34 0.7K
12:27 39.33 39.33 39.33 39.33 1.4K
12:28 39.32 39.33 39.26 39.26 18.7K
12:29 39.24 39.25 39.24 39.25 0.9K
12:30 39.25 39.25 39.24 39.24 1.9K
12:31 39.24 39.24 39.22 39.23 2.2K
12:32 39.20 39.20 39.20 39.20 3.2K
12:33 39.20 39.20 39.18 39.18 1.8K
12:34 39.19 39.19 39.19 39.19 2.0K
12:35 39.19 39.20 39.18 39.18 14.7K
12:36 39.19 39.20 39.19 39.20 8.9K
12:37 39.22 39.22 39.22 39.22 1.4K
12:38 39.22 39.22 39.17 39.17 22.5K
12:39 39.20 39.21 39.20 39.21 9.3K
12:40 39.20 39.21 39.20 39.20 6.9K
12:41 39.20 39.28 39.20 39.28 10.4K
12:42 39.26 39.31 39.26 39.27 42.2K
12:43 39.27 39.27 39.26 39.27 5.4K
12:44 39.27 39.27 39.24 39.24 4.1K
12:45 39.24 39.24 39.24 39.24 0.4K
12:46 39.22 39.22 39.22 39.22 3.6K
12:47 39.21 39.21 39.19 39.19 10.7K
12:48 39.19 39.20 39.19 39.20 1.2K
12:49 39.19 39.19 39.19 39.19 1.1K
12:50 39.19 39.21 39.19 39.21 8.6K
12:51 39.20 39.21 39.20 39.21 15.6K
12:52 39.21 39.21 39.18 39.18 5.9K
12:53 39.18 39.18 39.15 39.15 12.5K
12:54 39.14 39.16 39.13 39.16 14.2K
12:55 39.16 39.16 39.14 39.15 5.8K
12:56 39.15 39.17 39.15 39.17 11.7K
12:57 39.17 39.17 39.16 39.16 1.1K
12:58 39.18 39.25 39.18 39.24 50.5K
12:59 39.23 39.24 39.23 39.24 6.1K
13:00 39.24 39.24 39.21 39.21 3.6K
13:01 39.18 39.27 39.18 39.26 15.9K
13:02 39.26 39.30 39.26 39.30 5.2K
13:03 39.31 39.31 39.31 39.31 2.7K
13:04 39.31 39.33 39.29 39.33 17.9K
13:05 39.32 39.34 39.30 39.30 1.6K
13:06 39.32 39.32 39.24 39.24 9.6K
13:07 39.22 39.23 39.22 39.23 1.9K
13:08 39.23 39.25 39.23 39.25 3.3K
13:09 39.25 39.26 39.25 39.25 3.7K
13:10 39.25 39.27 39.23 39.27 9.4K
13:11 39.26 39.31 39.26 39.30 7.7K
13:12 39.31 39.31 39.29 39.29 1.4K
13:13 39.31 39.31 39.29 39.29 2.5K
13:15 39.28 39.29 39.28 39.29 2.7K
13:16 39.30 39.30 39.29 39.30 4.1K
13:17 39.29 39.29 39.29 39.29 2.0K
13:18 39.30 39.31 39.30 39.31 0.6K
13:19 39.32 39.33 39.29 39.29 12.7K
13:20 39.30 39.31 39.30 39.31 1.8K
13:21 39.29 39.29 39.29 39.28 0.3K
13:22 39.28 39.28 39.28 39.28 2.9K
13:23 39.28 39.29 39.28 39.28 4.9K
13:24 39.29 39.33 39.29 39.33 3.0K
13:25 39.33 39.33 39.33 39.33 2.8K
13:26 39.33 39.33 39.33 39.33 0.5K
13:27 39.33 39.33 39.31 39.31 3.5K
13:28 39.31 39.33 39.31 39.32 3.8K
13:29 39.31 39.31 39.30 39.30 2.7K
13:30 39.29 39.29 39.28 39.29 2.6K
13:31 39.28 39.28 39.25 39.25 6.4K
13:32 39.25 39.25 39.24 39.24 2.6K
13:33 39.25 39.26 39.25 39.26 4.8K
13:34 39.27 39.27 39.27 39.27 1.6K
13:35 39.29 39.29 39.29 39.28 2.7K
13:36 39.30 39.30 39.30 39.30 2.5K
13:37 39.30 39.32 39.30 39.32 2.2K
13:38 39.32 39.34 39.32 39.34 2.4K
13:39 39.35 39.35 39.34 39.34 1.5K
13:40 39.33 39.33 39.33 39.33 0.2K
13:41 39.34 39.37 39.34 39.37 3.1K
13:42 39.40 39.40 39.38 39.38 3.3K
13:43 39.38 39.38 39.38 39.38 1.0K
13:44 39.38 39.38 39.36 39.36 4.7K
13:45 39.35 39.35 39.32 39.32 9.0K
13:46 39.32 39.35 39.31 39.34 4.3K
13:47 39.33 39.33 39.31 39.32 2.7K
13:48 39.31 39.31 39.31 39.31 5.0K
13:49 39.31 39.31 39.26 39.26 5.3K
13:51 39.27 39.28 39.25 39.25 14.5K
13:52 39.25 39.27 39.25 39.27 5.6K
13:53 39.27 39.27 39.26 39.26 6.1K
13:54 39.25 39.26 39.25 39.25 5.7K
13:55 39.26 39.26 39.26 39.26 0.7K
13:56 39.26 39.26 39.25 39.25 2.0K
13:57 39.24 39.25 39.24 39.25 2.7K
13:58 39.26 39.29 39.26 39.29 4.3K
13:59 39.30 39.30 39.30 39.30 5.9K
14:00 39.28 39.28 39.25 39.25 2.9K
14:01 39.25 39.25 39.25 39.25 1.1K
14:02 39.27 39.27 39.23 39.25 1.3K
14:03 39.25 39.25 39.25 39.25 2.3K
14:04 39.25 39.35 39.25 39.36 8.0K
14:05 39.35 39.38 39.32 39.32 13.6K
14:06 39.32 39.32 39.31 39.32 11.4K
14:07 39.30 39.30 39.30 39.30 3.8K
14:08 39.29 39.31 39.29 39.29 1.2K
14:09 39.31 39.31 39.28 39.30 4.8K
14:10 39.30 39.30 39.28 39.28 2.6K
14:11 39.28 39.30 39.28 39.30 8.8K
14:12 39.31 39.31 39.31 39.31 0.1K
14:13 39.32 39.35 39.32 39.36 7.3K
14:14 39.34 39.35 39.34 39.35 6.9K
14:15 39.34 39.34 39.33 39.33 1.7K
14:16 39.33 39.35 39.33 39.35 6.6K
14:17 39.32 39.36 39.32 39.36 2.7K
14:18 39.37 39.37 39.36 39.36 2.9K
14:19 39.36 39.36 39.32 39.32 8.9K
14:20 39.33 39.33 39.33 39.33 3.4K
14:21 39.32 39.33 39.32 39.33 0.5K
14:22 39.32 39.34 39.32 39.34 6.4K
14:23 39.33 39.33 39.30 39.30 7.8K
14:24 39.30 39.30 39.28 39.28 2.2K
14:25 39.27 39.27 39.27 39.27 2.0K
14:26 39.26 39.26 39.26 39.26 1.7K
14:27 39.26 39.26 39.25 39.26 13.7K
14:28 39.25 39.25 39.25 39.25 2.2K
14:29 39.25 39.25 39.25 39.25 1.1K
14:30 39.25 39.28 39.25 39.28 6.5K
14:32 39.28 39.28 39.27 39.27 3.2K
14:33 39.26 39.27 39.23 39.23 13.1K
14:34 39.23 39.23 39.23 39.23 0.9K
14:35 39.23 39.23 39.22 39.22 8.4K
14:36 39.23 39.25 39.23 39.25 2.3K
14:37 39.25 39.25 39.25 39.25 3.3K
14:38 39.26 39.26 39.26 39.26 0.6K
14:39 39.26 39.31 39.26 39.31 5.0K
14:40 39.32 39.35 39.32 39.34 3.1K
14:41 39.35 39.35 39.33 39.35 21.8K
14:43 39.35 39.35 39.35 39.35 4.7K
14:44 39.37 39.38 39.37 39.38 3.1K
14:45 39.37 39.37 39.37 39.37 2.9K
14:46 39.37 39.37 39.36 39.36 1.7K
14:47 39.36 39.37 39.36 39.36 2.0K
14:48 39.37 39.40 39.37 39.39 5.5K
14:49 39.39 39.41 39.39 39.41 4.3K
14:50 39.41 39.42 39.41 39.42 3.5K
14:51 39.42 39.42 39.40 39.40 7.6K
14:52 39.40 39.42 39.40 39.41 16.6K
14:53 39.41 39.43 39.41 39.42 6.5K
14:54 39.42 39.42 39.38 39.38 16.7K
14:55 39.38 39.40 39.38 39.40 4.5K
14:56 39.40 39.41 39.40 39.41 10.9K
14:57 39.41 39.41 39.35 39.35 18.5K
14:58 39.36 39.36 39.36 39.35 2.0K
14:59 39.37 39.37 39.37 39.37 2.1K
15:00 39.37 39.37 39.33 39.33 5.8K
15:01 39.30 39.30 39.30 39.30 3.8K
15:02 39.28 39.28 39.26 39.27 6.1K
15:03 39.26 39.26 39.21 39.22 5.4K
15:04 39.22 39.23 39.20 39.23 10.6K
15:05 39.23 39.24 39.23 39.24 3.0K
15:06 39.24 39.25 39.24 39.25 1.3K
15:07 39.24 39.25 39.23 39.25 6.3K
15:08 39.25 39.25 39.23 39.24 2.9K
15:09 39.23 39.24 39.22 39.24 4.7K
15:10 39.25 39.26 39.25 39.26 6.1K
15:11 39.25 39.29 39.25 39.29 6.2K
15:12 39.30 39.32 39.29 39.32 3.0K
15:13 39.31 39.32 39.31 39.32 4.0K
15:14 39.31 39.41 39.31 39.40 6.8K
15:15 39.41 39.41 39.37 39.38 7.2K
15:16 39.38 39.39 39.38 39.39 2.2K
15:17 39.39 39.39 39.38 39.38 3.9K
15:18 39.38 39.38 39.35 39.36 7.8K
15:19 39.36 39.36 39.36 39.36 3.2K
15:20 39.37 39.38 39.37 39.38 0.5K
15:21 39.39 39.40 39.36 39.36 7.5K
15:22 39.37 39.38 39.37 39.38 1.0K
15:23 39.37 39.37 39.36 39.35 13.4K
15:24 39.34 39.40 39.34 39.39 27.1K
15:25 39.39 39.40 39.39 39.40 3.6K
15:26 39.40 39.40 39.39 39.39 2.3K
15:27 39.39 39.39 39.37 39.37 7.9K
15:28 39.37 39.37 39.37 39.37 0.8K
15:29 39.37 39.37 39.36 39.36 1.7K
15:30 39.37 39.37 39.33 39.34 7.9K
15:31 39.35 39.35 39.33 39.33 4.3K
15:32 39.32 39.32 39.31 39.32 5.3K
15:33 39.33 39.33 39.33 39.33 1.1K
15:34 39.34 39.34 39.31 39.31 5.8K
15:35 39.31 39.32 39.31 39.32 2.1K
15:36 39.32 39.33 39.30 39.31 8.4K
15:37 39.31 39.34 39.31 39.32 10.6K
15:38 39.30 39.30 39.29 39.30 2.3K
15:39 39.28 39.28 39.27 39.28 6.2K
15:40 39.29 39.29 39.24 39.24 8.3K
15:41 39.24 39.26 39.24 39.26 6.6K
15:42 39.26 39.26 39.25 39.25 3.0K
15:43 39.26 39.27 39.26 39.26 7.8K
15:44 39.27 39.29 39.27 39.29 6.6K
15:45 39.29 39.33 39.29 39.33 21.6K
15:46 39.31 39.31 39.31 39.31 3.1K
15:47 39.31 39.32 39.30 39.30 18.3K
15:48 39.29 39.29 39.26 39.26 8.6K
15:49 39.24 39.24 39.22 39.24 14.2K
15:50 39.23 39.23 39.21 39.22 16.5K
15:51 39.23 39.28 39.23 39.27 12.7K
15:52 39.27 39.31 39.27 39.31 12.1K
15:53 39.31 39.31 39.30 39.30 13.8K
15:54 39.30 39.33 39.30 39.33 10.2K
15:55 39.37 39.45 39.37 39.45 28.2K
15:56 39.46 39.52 39.45 39.52 36.3K
15:57 39.52 39.57 39.52 39.52 43.6K
15:58 39.53 39.59 39.53 39.57 75.6K
15:59 39.56 39.56 39.52 39.52 278.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available