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 39.10 39.11 39.10 39.11 16.2K
09:31 39.07 39.07 39.05 39.05 1.5K
09:32 39.08 39.08 39.01 39.01 3.5K
09:33 39.06 39.06 39.01 39.01 1.0K
09:34 38.97 39.00 38.97 39.00 8.0K
09:35 38.97 39.00 38.97 38.99 0.6K
09:36 39.00 39.00 38.94 38.94 2.3K
09:37 38.95 38.95 38.77 38.77 6.7K
09:38 38.78 38.82 38.78 38.82 3.0K
09:39 38.88 38.88 38.87 38.87 4.0K
09:41 38.89 38.93 38.89 38.91 2.8K
09:42 38.88 38.88 38.84 38.84 2.5K
09:43 38.84 38.85 38.84 38.85 2.0K
09:44 38.87 38.87 38.87 38.87 1.2K
09:45 38.88 38.88 38.71 38.71 10.4K
09:46 38.75 38.75 38.67 38.69 1.8K
09:47 38.74 38.81 38.73 38.81 8.6K
09:48 38.79 38.85 38.79 38.85 1.4K
09:49 38.85 38.85 38.82 38.82 2.3K
09:50 38.87 38.88 38.84 38.88 14.8K
09:51 38.83 38.86 38.83 38.83 0.6K
09:52 38.84 38.84 38.83 38.83 1.8K
09:53 38.86 38.91 38.86 38.89 5.9K
09:54 38.89 38.89 38.87 38.87 2.6K
09:55 38.84 38.84 38.84 38.84 1.8K
09:56 38.86 38.86 38.86 38.86 14.5K
09:57 38.90 38.90 38.90 38.90 1.7K
09:58 38.91 38.95 38.91 38.94 18.9K
09:59 38.96 38.98 38.96 38.98 7.7K
10:00 38.97 39.06 38.97 39.06 9.6K
10:01 39.08 39.08 39.08 39.08 1.6K
10:02 38.94 38.94 38.94 38.94 1.3K
10:03 38.95 38.98 38.95 38.97 2.1K
10:04 38.92 38.92 38.89 38.89 2.7K
10:05 38.92 39.00 38.92 38.96 39.3K
10:06 38.89 38.89 38.87 38.87 1.9K
10:07 38.91 38.91 38.87 38.89 3.3K
10:08 38.86 38.86 38.84 38.84 2.4K
10:09 38.85 38.85 38.82 38.82 15.3K
10:10 38.86 38.86 38.86 38.85 1.3K
10:11 38.85 38.87 38.85 38.87 2.2K
10:12 38.84 38.84 38.75 38.75 8.5K
10:13 38.75 38.77 38.71 38.71 6.5K
10:14 38.67 38.69 38.67 38.68 1.7K
10:15 38.66 38.68 38.66 38.68 2.5K
10:16 38.68 38.68 38.65 38.66 4.9K
10:18 38.63 38.65 38.63 38.65 3.0K
10:19 38.63 38.66 38.63 38.65 3.1K
10:20 38.65 38.65 38.65 38.65 2.3K
10:21 38.63 38.63 38.61 38.61 5.5K
10:22 38.63 38.63 38.63 38.63 2.0K
10:23 38.61 38.63 38.61 38.63 1.6K
10:24 38.64 38.65 38.64 38.65 5.9K
10:25 38.63 38.65 38.63 38.64 5.2K
10:26 38.63 38.64 38.63 38.64 3.0K
10:27 38.64 38.66 38.63 38.66 5.1K
10:28 38.70 38.70 38.70 38.70 1.4K
10:29 38.70 38.73 38.67 38.67 8.7K
10:30 38.67 38.68 38.67 38.68 1.2K
10:31 38.63 38.63 38.63 38.63 1.2K
10:32 38.63 38.65 38.63 38.65 2.3K
10:33 38.68 38.69 38.68 38.68 4.1K
10:34 38.69 38.69 38.69 38.69 1.6K
10:35 38.68 38.68 38.68 38.67 3.4K
10:36 38.69 38.70 38.67 38.67 10.1K
10:37 38.66 38.66 38.64 38.64 4.9K
10:38 38.65 38.65 38.65 38.65 0.5K
10:39 38.65 38.65 38.62 38.62 2.0K
10:40 38.62 38.62 38.62 38.62 11.5K
10:41 38.65 38.65 38.64 38.64 3.2K
10:42 38.63 38.64 38.63 38.64 3.4K
10:43 38.66 38.70 38.66 38.70 3.2K
10:44 38.70 38.70 38.70 38.70 0.5K
10:45 38.70 38.74 38.70 38.74 5.9K
10:46 38.74 38.74 38.74 38.74 2.5K
10:47 38.73 38.73 38.73 38.73 2.0K
10:48 38.76 38.81 38.76 38.81 3.1K
10:49 38.83 38.83 38.82 38.82 13.3K
10:50 38.85 38.85 38.85 38.85 0.8K
10:51 38.86 38.87 38.86 38.87 1.9K
10:52 38.89 38.89 38.86 38.86 5.7K
10:53 38.85 38.86 38.85 38.86 3.3K
10:55 38.86 38.91 38.86 38.91 28.1K
10:56 38.92 38.92 38.92 38.92 1.2K
10:58 38.94 38.96 38.93 38.96 3.8K
10:59 38.97 38.99 38.97 38.99 3.0K
11:00 38.99 38.99 38.98 38.98 2.1K
11:01 38.98 38.98 38.96 38.96 2.5K
11:02 38.99 39.04 38.99 39.03 2.6K
11:03 39.16 39.16 39.15 39.15 15.2K
11:04 39.15 39.15 39.13 39.15 4.8K
11:05 39.13 39.13 39.13 39.13 0.2K
11:06 39.13 39.13 39.10 39.11 5.2K
11:08 39.13 39.13 39.12 39.12 1.2K
11:09 39.13 39.19 39.13 39.19 2.0K
11:10 39.19 39.19 39.18 39.19 2.4K
11:11 39.19 39.19 39.19 39.19 0.8K
11:12 39.20 39.21 39.20 39.21 2.9K
11:13 39.23 39.26 39.23 39.26 2.7K
11:14 39.26 39.27 39.26 39.27 2.8K
11:15 39.27 39.27 39.27 39.27 3.0K
11:16 39.28 39.28 39.28 39.28 1.7K
11:17 39.26 39.26 39.26 39.26 1.6K
11:18 39.27 39.29 39.25 39.29 4.7K
11:19 39.27 39.28 39.27 39.28 2.3K
11:20 39.28 39.28 39.28 39.28 0.4K
11:21 39.26 39.27 39.24 39.24 2.9K
11:22 39.26 39.26 39.26 39.26 2.8K
11:23 39.25 39.25 39.25 39.25 1.6K
11:24 39.23 39.23 39.20 39.20 13.6K
11:25 39.20 39.22 39.20 39.22 2.6K
11:26 39.23 39.23 39.22 39.22 1.8K
11:27 39.23 39.23 39.23 39.23 1.3K
11:28 39.22 39.24 39.22 39.24 1.9K
11:29 39.25 39.26 39.25 39.25 1.3K
11:30 39.25 39.27 39.25 39.27 1.3K
11:31 39.30 39.31 39.28 39.30 3.2K
11:32 39.31 39.31 39.26 39.27 3.2K
11:33 39.28 39.30 39.28 39.29 1.4K
11:34 39.30 39.31 39.30 39.30 2.7K
11:35 39.32 39.32 39.32 39.32 0.4K
11:36 39.32 39.32 39.32 39.32 0.5K
11:37 39.32 39.32 39.32 39.32 1.1K
11:38 39.33 39.35 39.33 39.35 2.4K
11:39 39.34 39.35 39.34 39.35 2.5K
11:40 39.37 39.37 39.37 39.37 0.8K
11:41 39.36 39.36 39.35 39.35 2.1K
11:42 39.35 39.35 39.33 39.33 7.4K
11:43 39.34 39.34 39.34 39.34 1.7K
11:44 39.33 39.33 39.33 39.33 2.1K
11:45 39.35 39.36 39.35 39.36 4.1K
11:46 39.36 39.36 39.36 39.36 1.4K
11:47 39.36 39.36 39.36 39.36 0.7K
11:48 39.35 39.35 39.35 39.35 1.5K
11:49 39.37 39.37 39.36 39.36 1.3K
11:51 39.37 39.38 39.37 39.38 2.6K
11:53 39.38 39.39 39.37 39.39 2.4K
11:54 39.41 39.41 39.41 39.41 1.6K
11:55 39.40 39.40 39.39 39.39 4.6K
11:56 39.40 39.40 39.40 39.40 1.8K
11:57 39.41 39.41 39.41 39.41 1.1K
11:58 39.42 39.42 39.41 39.41 2.8K
12:00 39.40 39.40 39.37 39.37 3.9K
12:01 39.37 39.37 39.34 39.34 3.5K
12:02 39.34 39.34 39.34 39.34 1.9K
12:03 39.33 39.33 39.33 39.33 0.5K
12:04 39.33 39.33 39.31 39.31 2.3K
12:05 39.30 39.30 39.29 39.29 1.5K
12:06 39.29 39.29 39.29 39.29 3.7K
12:07 39.29 39.29 39.28 39.28 1.4K
12:08 39.30 39.31 39.30 39.31 1.6K
12:09 39.31 39.31 39.29 39.29 2.1K
12:10 39.30 39.30 39.30 39.30 2.2K
12:11 39.32 39.33 39.32 39.33 3.1K
12:13 39.34 39.34 39.34 39.34 0.3K
12:14 39.34 39.35 39.34 39.35 3.1K
12:15 39.35 39.35 39.35 39.35 5.1K
12:16 39.34 39.34 39.34 39.34 0.6K
12:17 39.34 39.34 39.34 39.34 2.9K
12:18 39.31 39.31 39.31 39.31 0.6K
12:19 39.30 39.30 39.30 39.30 1.8K
12:20 39.30 39.30 39.30 39.30 2.9K
12:21 39.32 39.33 39.32 39.33 1.1K
12:22 39.34 39.35 39.34 39.35 1.2K
12:23 39.35 39.35 39.35 39.35 1.1K
12:24 39.38 39.38 39.37 39.38 3.4K
12:25 39.38 39.39 39.38 39.39 1.0K
12:26 39.39 39.39 39.37 39.37 2.5K
12:27 39.37 39.37 39.36 39.36 0.8K
12:28 39.36 39.36 39.36 39.36 2.6K
12:29 39.36 39.36 39.36 39.36 1.9K
12:30 39.37 39.38 39.37 39.37 2.3K
12:31 39.35 39.35 39.34 39.34 4.3K
12:32 39.34 39.35 39.34 39.34 1.5K
12:33 39.36 39.36 39.36 39.36 2.1K
12:34 39.37 39.38 39.37 39.38 1.1K
12:35 39.38 39.38 39.38 39.38 0.9K
12:36 39.38 39.38 39.38 39.38 2.1K
12:37 39.39 39.39 39.39 39.39 1.6K
12:38 39.41 39.42 39.41 39.42 2.0K
12:39 39.42 39.42 39.42 39.42 1.5K
12:40 39.42 39.42 39.42 39.42 7.6K
12:41 39.42 39.43 39.42 39.43 1.9K
12:42 39.43 39.46 39.43 39.46 2.8K
12:43 39.47 39.47 39.47 39.47 2.2K
12:44 39.46 39.46 39.46 39.46 2.2K
12:45 39.46 39.46 39.45 39.46 3.0K
12:46 39.45 39.45 39.45 39.45 1.1K
12:47 39.44 39.45 39.44 39.45 3.5K
12:48 39.45 39.45 39.44 39.44 2.2K
12:49 39.44 39.44 39.44 39.44 1.4K
12:50 39.45 39.48 39.45 39.48 3.0K
12:51 39.49 39.49 39.49 39.49 2.1K
12:52 39.49 39.49 39.49 39.49 3.2K
12:53 39.48 39.48 39.48 39.48 1.1K
12:54 39.49 39.49 39.49 39.49 1.3K
12:55 39.49 39.49 39.48 39.48 2.5K
12:56 39.47 39.47 39.46 39.46 1.4K
12:57 39.45 39.45 39.45 39.45 0.4K
12:58 39.46 39.46 39.46 39.46 1.1K
12:59 39.47 39.47 39.47 39.47 2.1K
13:00 39.46 39.46 39.42 39.42 6.1K
13:02 39.42 39.42 39.42 39.42 2.7K
13:03 39.42 39.42 39.42 39.42 0.6K
13:04 39.43 39.44 39.43 39.44 3.0K
13:05 39.44 39.44 39.44 39.44 0.1K
13:06 39.44 39.44 39.43 39.44 3.5K
13:07 39.43 39.43 39.43 39.43 0.4K
13:08 39.43 39.43 39.42 39.42 2.9K
13:09 39.40 39.41 39.39 39.41 3.5K
13:10 39.41 39.41 39.41 39.41 2.5K
13:12 39.42 39.43 39.42 39.43 0.7K
13:13 39.44 39.44 39.44 39.44 2.0K
13:14 39.44 39.44 39.43 39.43 2.8K
13:15 39.41 39.42 39.41 39.42 1.8K
13:16 39.42 39.42 39.42 39.42 0.5K
13:17 39.41 39.41 39.41 39.41 2.1K
13:18 39.40 39.40 39.40 39.40 1.5K
13:19 39.38 39.39 39.38 39.39 2.5K
13:20 39.39 39.39 39.39 39.39 1.4K
13:21 39.39 39.39 39.38 39.39 1.3K
13:22 39.38 39.38 39.37 39.37 2.2K
13:23 39.37 39.37 39.34 39.35 5.7K
13:24 39.37 39.37 39.37 39.37 2.0K
13:25 39.37 39.39 39.37 39.39 2.9K
13:26 39.38 39.38 39.38 39.38 3.3K
13:27 39.37 39.37 39.36 39.36 2.7K
13:28 39.34 39.34 39.34 39.34 0.1K
13:29 39.34 39.34 39.34 39.34 1.3K
13:30 39.33 39.33 39.33 39.33 1.1K
13:31 39.33 39.33 39.33 39.33 0.9K
13:32 39.33 39.37 39.33 39.37 4.7K
13:33 39.37 39.41 39.37 39.41 3.8K
13:34 39.42 39.42 39.41 39.41 2.3K
13:35 39.42 39.42 39.42 39.42 0.4K
13:36 39.43 39.44 39.43 39.44 4.1K
13:37 39.44 39.44 39.42 39.42 1.1K
13:38 39.43 39.44 39.43 39.44 3.2K
13:39 39.43 39.43 39.43 39.43 0.8K
13:40 39.45 39.46 39.44 39.44 2.1K
13:41 39.44 39.44 39.44 39.44 0.3K
13:42 39.45 39.46 39.45 39.46 2.8K
13:43 39.46 39.47 39.46 39.47 2.5K
13:44 39.47 39.47 39.46 39.46 2.0K
13:45 39.46 39.46 39.45 39.46 2.5K
13:46 39.45 39.45 39.45 39.45 0.2K
13:47 39.45 39.45 39.44 39.44 4.2K
13:48 39.43 39.43 39.43 39.43 1.3K
13:49 39.44 39.45 39.44 39.45 3.8K
13:50 39.46 39.46 39.46 39.46 0.8K
13:51 39.46 39.46 39.46 39.46 2.0K
13:52 39.46 39.46 39.46 39.46 0.2K
13:53 39.46 39.46 39.45 39.45 2.9K
13:54 39.45 39.45 39.45 39.45 0.7K
13:55 39.45 39.45 39.44 39.44 1.8K
13:56 39.44 39.44 39.43 39.43 4.0K
13:57 39.43 39.43 39.43 39.43 2.0K
13:58 39.43 39.45 39.43 39.45 3.1K
13:59 39.46 39.46 39.46 39.46 1.8K
14:00 39.47 39.47 39.45 39.46 1.5K
14:01 39.47 39.49 39.47 39.49 2.4K
14:02 39.49 39.49 39.49 39.49 0.4K
14:03 39.49 39.49 39.48 39.48 1.6K
14:04 39.50 39.51 39.49 39.49 4.6K
14:05 39.49 39.49 39.47 39.47 1.7K
14:06 39.47 39.48 39.47 39.48 2.5K
14:07 39.48 39.51 39.48 39.51 12.4K
14:08 39.51 39.53 39.48 39.48 25.0K
14:09 39.48 39.48 39.48 39.48 1.6K
14:10 39.48 39.48 39.47 39.47 0.9K
14:11 39.46 39.47 39.46 39.47 3.2K
14:12 39.47 39.47 39.44 39.44 11.1K
14:13 39.41 39.41 39.41 39.41 0.4K
14:14 39.41 39.42 39.41 39.42 9.9K
14:16 39.46 39.46 39.45 39.46 2.1K
14:17 39.45 39.45 39.44 39.44 3.7K
14:18 39.44 39.44 39.44 39.44 4.1K
14:20 39.48 39.49 39.48 39.49 1.6K
14:21 39.50 39.50 39.48 39.48 1.1K
14:22 39.51 39.52 39.51 39.52 2.4K
14:23 39.53 39.53 39.53 39.53 1.7K
14:24 39.54 39.56 39.54 39.56 1.9K
14:25 39.55 39.55 39.55 39.55 2.0K
14:26 39.54 39.54 39.54 39.54 2.4K
14:27 39.51 39.51 39.48 39.48 5.9K
14:28 39.49 39.49 39.47 39.47 3.8K
14:29 39.47 39.47 39.47 39.47 0.9K
14:30 39.48 39.48 39.46 39.47 2.8K
14:31 39.50 39.50 39.50 39.50 2.5K
14:32 39.50 39.51 39.50 39.51 1.8K
14:33 39.51 39.51 39.50 39.51 3.1K
14:34 39.52 39.52 39.52 39.52 1.5K
14:35 39.54 39.54 39.54 39.53 2.6K
14:36 39.52 39.55 39.52 39.55 1.7K
14:37 39.55 39.55 39.55 39.55 1.1K
14:38 39.54 39.54 39.53 39.53 2.6K
14:39 39.52 39.52 39.50 39.52 9.9K
14:40 39.49 39.49 39.49 39.49 17.7K
14:41 39.51 39.51 39.51 39.51 2.0K
14:42 39.51 39.51 39.50 39.50 2.3K
14:43 39.49 39.50 39.48 39.48 2.8K
14:44 39.48 39.48 39.48 39.48 0.9K
14:45 39.48 39.48 39.46 39.48 5.4K
14:46 39.49 39.49 39.49 39.49 1.0K
14:47 39.50 39.50 39.49 39.50 3.5K
14:48 39.52 39.53 39.52 39.52 2.2K
14:49 39.55 39.55 39.54 39.54 1.9K
14:50 39.55 39.55 39.55 39.55 1.2K
14:51 39.54 39.54 39.54 39.54 1.3K
14:52 39.57 39.57 39.57 39.57 2.5K
14:53 39.58 39.59 39.58 39.59 1.0K
14:54 39.59 39.60 39.58 39.59 5.8K
14:55 39.57 39.57 39.57 39.57 1.4K
14:56 39.55 39.55 39.55 39.55 1.0K
14:57 39.53 39.55 39.53 39.54 2.9K
14:58 39.54 39.55 39.54 39.53 6.0K
14:59 39.55 39.56 39.55 39.56 1.5K
15:00 39.57 39.57 39.54 39.54 5.1K
15:02 39.58 39.58 39.58 39.58 0.6K
15:03 39.57 39.58 39.57 39.58 2.1K
15:04 39.59 39.59 39.59 39.59 2.8K
15:05 39.56 39.56 39.56 39.56 2.1K
15:06 39.54 39.54 39.54 39.54 2.7K
15:07 39.53 39.54 39.53 39.53 3.5K
15:08 39.54 39.54 39.54 39.53 0.8K
15:09 39.53 39.53 39.50 39.50 5.5K
15:10 39.48 39.51 39.48 39.51 4.8K
15:11 39.52 39.52 39.52 39.52 1.9K
15:12 39.50 39.54 39.50 39.54 7.9K
15:13 39.53 39.53 39.51 39.51 10.9K
15:14 39.50 39.50 39.48 39.48 4.1K
15:15 39.47 39.48 39.47 39.48 2.6K
15:16 39.50 39.50 39.50 39.49 2.6K
15:17 39.49 39.49 39.47 39.48 2.6K
15:18 39.48 39.48 39.46 39.46 2.6K
15:19 39.49 39.49 39.48 39.49 6.5K
15:20 39.48 39.48 39.48 39.48 1.2K
15:21 39.48 39.48 39.44 39.44 6.0K
15:22 39.44 39.49 39.44 39.47 6.2K
15:23 39.48 39.50 39.48 39.49 4.8K
15:24 39.49 39.51 39.49 39.51 2.9K
15:25 39.50 39.50 39.49 39.49 7.0K
15:26 39.50 39.51 39.50 39.51 1.8K
15:27 39.50 39.50 39.50 39.49 3.5K
15:28 39.50 39.50 39.48 39.48 3.6K
15:29 39.48 39.49 39.47 39.48 6.6K
15:30 39.49 39.49 39.48 39.48 1.3K
15:31 39.49 39.50 39.48 39.49 5.0K
15:32 39.49 39.49 39.48 39.48 3.5K
15:33 39.47 39.48 39.47 39.48 3.3K
15:34 39.47 39.50 39.46 39.50 19.9K
15:35 39.53 39.53 39.52 39.52 7.0K
15:36 39.52 39.53 39.52 39.53 2.1K
15:37 39.53 39.53 39.52 39.53 5.3K
15:38 39.54 39.56 39.54 39.55 5.7K
15:39 39.56 39.56 39.54 39.53 5.0K
15:40 39.52 39.53 39.52 39.53 3.9K
15:41 39.54 39.54 39.54 39.53 3.3K
15:42 39.53 39.54 39.53 39.54 4.0K
15:43 39.56 39.57 39.56 39.57 5.8K
15:44 39.58 39.60 39.58 39.60 13.1K
15:45 39.61 39.63 39.61 39.62 3.5K
15:46 39.63 39.63 39.59 39.60 9.3K
15:47 39.63 39.63 39.62 39.62 5.8K
15:48 39.60 39.62 39.60 39.62 4.3K
15:49 39.62 39.67 39.62 39.67 15.3K
15:50 39.72 39.79 39.72 39.77 15.0K
15:51 39.74 39.74 39.71 39.72 24.4K
15:52 39.72 39.72 39.67 39.67 15.4K
15:53 39.67 39.67 39.66 39.66 8.6K
15:54 39.66 39.71 39.65 39.71 11.1K
15:55 39.71 39.71 39.68 39.69 16.1K
15:56 39.68 39.69 39.68 39.68 15.7K
15:57 39.70 39.74 39.69 39.73 28.9K
15:58 39.73 39.76 39.73 39.76 35.1K
15:59 39.76 39.77 39.69 39.71 373.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available