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 39.74 39.74 39.74 39.74 12.1K
09:32 39.65 39.73 39.65 39.73 3.7K
09:33 39.73 39.73 39.73 39.73 0.4K
09:34 39.65 39.68 39.65 39.67 1.2K
09:35 39.65 39.65 39.65 39.65 0.2K
09:36 39.55 39.63 39.55 39.63 1.3K
09:37 39.63 39.63 39.63 39.63 0.4K
09:38 39.66 39.66 39.66 39.66 0.4K
09:39 39.70 39.70 39.64 39.64 1.8K
09:40 39.64 39.68 39.64 39.67 4.5K
09:41 39.60 39.60 39.60 39.60 1.4K
09:43 39.56 39.56 39.56 39.56 0.1K
09:44 39.56 39.56 39.50 39.50 1.6K
09:45 39.49 39.49 39.48 39.48 3.3K
09:46 39.49 39.49 39.49 39.49 0.5K
09:47 39.49 39.49 39.49 39.49 0.2K
09:48 39.52 39.60 39.52 39.60 6.3K
09:49 39.60 39.60 39.60 39.60 0.5K
09:50 39.60 39.60 39.56 39.57 1.3K
09:51 39.52 39.52 39.52 39.52 0.5K
09:52 39.52 39.52 39.52 39.52 1.4K
09:53 39.49 39.49 39.49 39.49 0.9K
09:54 39.49 39.49 39.48 39.48 4.8K
09:55 39.48 39.48 39.43 39.43 1.5K
09:56 39.40 39.40 39.40 39.40 2.2K
09:57 39.41 39.41 39.41 39.41 1.6K
09:58 39.39 39.41 39.39 39.41 2.8K
09:59 39.42 39.42 39.41 39.41 2.5K
10:00 39.35 39.35 39.32 39.32 1.8K
10:01 39.33 39.33 39.33 39.33 0.6K
10:02 39.26 39.28 39.26 39.28 2.8K
10:03 39.29 39.33 39.29 39.33 2.1K
10:04 39.31 39.31 39.31 39.31 0.1K
10:05 39.31 39.31 39.31 39.31 0.3K
10:06 39.36 39.36 39.36 39.35 2.9K
10:07 39.35 39.38 39.35 39.38 1.2K
10:08 39.39 39.43 39.39 39.42 11.8K
10:09 39.42 39.42 39.39 39.39 4.7K
10:10 39.39 39.39 39.39 39.39 0.6K
10:11 39.39 39.39 39.39 39.39 0.3K
10:12 39.39 39.44 39.39 39.41 3.0K
10:13 39.41 39.41 39.41 39.41 0.9K
10:15 39.41 39.41 39.41 39.41 3.2K
10:18 39.47 39.50 39.47 39.49 1.0K
10:19 39.47 39.48 39.47 39.48 2.5K
10:20 39.49 39.49 39.49 39.49 0.7K
10:22 39.49 39.49 39.49 39.49 0.2K
10:23 39.49 39.49 39.49 39.49 0.1K
10:24 39.50 39.51 39.50 39.51 5.2K
10:28 39.44 39.46 39.44 39.46 2.0K
10:29 39.50 39.50 39.49 39.50 67.3K
10:30 39.51 39.54 39.51 39.53 2.3K
10:31 39.49 39.49 39.49 39.49 1.1K
10:32 39.49 39.49 39.48 39.48 1.7K
10:34 39.46 39.46 39.46 39.46 1.5K
10:36 39.47 39.47 39.47 39.47 4.9K
10:37 39.47 39.47 39.47 39.47 0.6K
10:38 39.46 39.46 39.46 39.46 1.0K
10:40 39.46 39.46 39.46 39.46 1.2K
10:41 39.46 39.50 39.46 39.50 4.6K
10:42 39.50 39.50 39.50 39.50 1.3K
10:43 39.51 39.51 39.51 39.51 1.5K
10:44 39.52 39.52 39.51 39.51 3.4K
10:45 39.51 39.51 39.51 39.51 0.9K
10:46 39.54 39.54 39.54 39.54 0.9K
10:47 39.53 39.53 39.53 39.53 1.4K
10:48 39.53 39.53 39.53 39.53 2.2K
10:50 39.54 39.54 39.54 39.54 0.4K
10:51 39.55 39.56 39.55 39.56 1.9K
10:52 39.57 39.61 39.57 39.61 2.8K
10:53 39.63 39.63 39.63 39.63 0.3K
10:54 39.65 39.65 39.65 39.65 1.3K
10:55 39.67 39.67 39.67 39.67 2.0K
11:00 39.67 39.67 39.67 39.67 0.5K
11:01 39.67 39.67 39.67 39.67 1.8K
11:02 39.65 39.65 39.65 39.65 1.4K
11:03 39.65 39.65 39.65 39.65 2.2K
11:05 39.65 39.65 39.65 39.65 2.4K
11:07 39.66 39.67 39.66 39.67 4.0K
11:08 39.68 39.68 39.66 39.66 2.5K
11:09 39.66 39.66 39.64 39.64 1.4K
11:10 39.63 39.63 39.62 39.62 1.5K
11:11 39.61 39.61 39.59 39.59 2.7K
11:12 39.58 39.58 39.54 39.53 3.1K
11:13 39.52 39.52 39.52 39.52 3.4K
11:15 39.53 39.53 39.53 39.53 0.5K
11:16 39.54 39.54 39.54 39.54 2.8K
11:17 39.54 39.54 39.54 39.54 4.5K
11:20 39.59 39.59 39.59 39.59 1.7K
11:21 39.58 39.59 39.58 39.58 1.4K
11:22 39.59 39.59 39.59 39.59 0.8K
11:23 39.57 39.57 39.57 39.57 1.8K
11:25 39.56 39.56 39.56 39.56 0.9K
11:26 39.55 39.55 39.55 39.55 0.5K
11:27 39.55 39.55 39.54 39.53 3.3K
11:28 39.54 39.54 39.54 39.53 1.1K
11:29 39.53 39.53 39.53 39.53 1.9K
11:30 39.54 39.54 39.54 39.54 0.7K
11:31 39.55 39.59 39.55 39.59 10.3K
11:33 39.58 39.60 39.58 39.60 3.2K
11:34 39.60 39.60 39.60 39.60 2.1K
11:35 39.62 39.62 39.62 39.62 1.3K
11:37 39.63 39.64 39.63 39.64 3.5K
11:38 39.64 39.64 39.63 39.63 2.8K
11:41 39.61 39.61 39.60 39.60 2.5K
11:42 39.60 39.60 39.59 39.60 1.1K
11:43 39.60 39.60 39.59 39.60 5.2K
11:44 39.62 39.62 39.62 39.62 0.2K
11:45 39.62 39.62 39.62 39.62 4.0K
11:48 39.59 39.59 39.56 39.56 2.9K
11:49 39.56 39.56 39.56 39.56 1.2K
11:50 39.57 39.57 39.56 39.56 2.5K
11:51 39.55 39.55 39.55 39.55 5.1K
11:54 39.52 39.52 39.52 39.52 0.4K
11:55 39.51 39.51 39.49 39.49 3.3K
11:56 39.49 39.49 39.49 39.49 0.6K
11:57 39.50 39.50 39.50 39.50 0.4K
11:58 39.50 39.52 39.50 39.52 4.9K
11:59 39.52 39.52 39.52 39.52 2.3K
12:01 39.53 39.53 39.53 39.53 1.4K
12:02 39.52 39.52 39.52 39.52 1.6K
12:03 39.49 39.49 39.49 39.49 0.5K
12:05 39.49 39.50 39.49 39.50 0.8K
12:06 39.48 39.49 39.48 39.49 1.7K
12:07 39.49 39.49 39.49 39.49 0.1K
12:08 39.49 39.49 39.49 39.49 0.3K
12:09 39.49 39.49 39.49 39.49 2.0K
12:10 39.48 39.49 39.48 39.48 3.0K
12:13 39.49 39.50 39.49 39.50 2.7K
12:14 39.50 39.50 39.49 39.50 3.2K
12:17 39.49 39.49 39.49 39.49 1.5K
12:18 39.47 39.47 39.47 39.47 1.0K
12:19 39.46 39.46 39.46 39.46 1.5K
12:20 39.46 39.46 39.46 39.46 2.5K
12:22 39.44 39.44 39.43 39.43 1.6K
12:23 39.44 39.44 39.44 39.44 0.2K
12:24 39.45 39.46 39.45 39.46 4.6K
12:25 39.48 39.48 39.48 39.48 1.3K
12:27 39.47 39.47 39.47 39.47 1.6K
12:28 39.48 39.48 39.48 39.48 0.6K
12:30 39.46 39.46 39.43 39.43 14.9K
12:31 39.42 39.42 39.37 39.37 18.5K
12:32 39.37 39.37 39.37 39.37 2.3K
12:33 39.36 39.36 39.36 39.36 0.7K
12:34 39.36 39.36 39.36 39.36 3.1K
12:38 39.32 39.32 39.32 39.32 2.3K
12:39 39.34 39.34 39.34 39.34 4.0K
12:40 39.34 39.37 39.34 39.37 4.0K
12:43 39.37 39.37 39.37 39.37 0.3K
12:44 39.36 39.36 39.36 39.35 3.5K
12:48 39.34 39.34 39.34 39.34 0.3K
12:49 39.33 39.35 39.33 39.35 2.2K
12:50 39.34 39.34 39.34 39.34 0.2K
12:51 39.34 39.35 39.34 39.34 2.4K
12:52 39.34 39.36 39.34 39.36 3.4K
12:53 39.36 39.36 39.36 39.36 0.3K
12:54 39.36 39.37 39.36 39.37 1.8K
12:55 39.38 39.39 39.38 39.38 2.6K
12:58 39.39 39.39 39.39 39.39 0.8K
13:00 39.36 39.36 39.34 39.34 3.3K
13:01 39.31 39.31 39.31 39.31 1.6K
13:02 39.30 39.30 39.29 39.29 3.0K
13:03 39.29 39.29 39.28 39.28 0.9K
13:04 39.27 39.27 39.27 39.27 0.6K
13:06 39.28 39.29 39.28 39.28 1.9K
13:07 39.30 39.30 39.30 39.30 4.3K
13:10 39.29 39.29 39.28 39.28 0.8K
13:11 39.28 39.28 39.27 39.27 1.2K
13:12 39.28 39.28 39.28 39.28 0.3K
13:13 39.28 39.30 39.28 39.30 3.3K
13:14 39.30 39.31 39.30 39.31 3.2K
13:15 39.34 39.34 39.34 39.34 1.2K
13:18 39.33 39.33 39.32 39.32 1.1K
13:20 39.34 39.36 39.34 39.36 7.3K
13:21 39.38 39.38 39.38 39.38 0.3K
13:22 39.38 39.38 39.38 39.38 0.3K
13:23 39.38 39.39 39.37 39.39 0.9K
13:24 39.37 39.37 39.37 39.37 1.1K
13:26 39.37 39.37 39.37 39.37 1.5K
13:27 39.35 39.35 39.34 39.34 0.7K
13:28 39.34 39.34 39.32 39.32 1.6K
13:29 39.31 39.31 39.31 39.31 1.6K
13:30 39.32 39.33 39.32 39.33 3.3K
13:32 39.35 39.35 39.35 39.35 2.0K
13:34 39.34 39.34 39.34 39.34 1.1K
13:37 39.33 39.33 39.33 39.33 0.8K
13:39 39.32 39.32 39.28 39.28 4.8K
13:41 39.28 39.28 39.28 39.28 0.5K
13:42 39.27 39.28 39.27 39.28 4.3K
13:43 39.30 39.30 39.28 39.28 16.1K
13:44 39.28 39.28 39.27 39.27 1.5K
13:45 39.27 39.27 39.27 39.27 0.9K
13:46 39.28 39.28 39.28 39.28 0.6K
13:47 39.27 39.27 39.27 39.27 0.4K
13:48 39.26 39.29 39.26 39.28 3.2K
13:51 39.28 39.28 39.27 39.28 3.8K
13:52 39.26 39.26 39.26 39.26 0.6K
13:53 39.26 39.26 39.26 39.26 1.9K
13:54 39.24 39.24 39.22 39.22 2.9K
13:55 39.24 39.24 39.24 39.24 3.2K
13:56 39.25 39.25 39.24 39.24 1.8K
13:57 39.26 39.28 39.26 39.28 9.1K
13:58 39.30 39.32 39.30 39.32 2.1K
13:59 39.32 39.32 39.30 39.30 2.9K
14:00 39.30 39.30 39.28 39.28 4.4K
14:01 39.28 39.28 39.28 39.28 1.9K
14:02 39.26 39.26 39.26 39.26 1.9K
14:04 39.24 39.24 39.24 39.24 2.3K
14:05 39.25 39.25 39.25 39.25 1.3K
14:06 39.25 39.25 39.25 39.24 1.2K
14:08 39.22 39.22 39.21 39.21 1.1K
14:09 39.21 39.21 39.20 39.20 3.5K
14:10 39.18 39.18 39.18 39.18 1.4K
14:11 39.21 39.21 39.20 39.20 5.8K
14:13 39.21 39.21 39.21 39.21 1.1K
14:14 39.20 39.20 39.20 39.20 2.0K
14:15 39.20 39.20 39.20 39.20 0.3K
14:16 39.19 39.19 39.19 39.19 2.0K
14:17 39.19 39.19 39.19 39.19 1.0K
14:18 39.19 39.21 39.19 39.20 3.3K
14:19 39.19 39.19 39.19 39.19 0.9K
14:20 39.20 39.20 39.20 39.20 2.5K
14:22 39.22 39.22 39.22 39.22 4.1K
14:24 39.23 39.23 39.23 39.23 2.0K
14:26 39.22 39.23 39.22 39.23 1.2K
14:27 39.23 39.23 39.20 39.20 2.7K
14:28 39.19 39.19 39.19 39.19 0.2K
14:29 39.19 39.19 39.19 39.19 1.3K
14:30 39.21 39.21 39.21 39.21 4.1K
14:33 39.21 39.21 39.21 39.21 1.4K
14:34 39.20 39.20 39.20 39.20 0.9K
14:35 39.21 39.21 39.21 39.21 1.1K
14:36 39.21 39.21 39.21 39.21 1.9K
14:37 39.21 39.21 39.21 39.21 2.8K
14:40 39.21 39.21 39.21 39.21 3.3K
14:42 39.21 39.23 39.21 39.23 3.7K
14:43 39.24 39.24 39.23 39.23 0.7K
14:44 39.23 39.23 39.22 39.23 3.7K
14:45 39.24 39.24 39.24 39.24 1.6K
14:47 39.24 39.24 39.24 39.24 5.5K
14:49 39.26 39.26 39.25 39.25 1.8K
14:50 39.26 39.26 39.26 39.26 3.5K
14:51 39.25 39.25 39.25 39.24 0.6K
14:52 39.24 39.24 39.22 39.22 4.5K
14:53 39.20 39.20 39.19 39.19 1.8K
14:54 39.18 39.18 39.17 39.17 2.1K
14:55 39.16 39.17 39.16 39.17 4.6K
14:57 39.17 39.18 39.17 39.18 9.8K
14:58 39.19 39.19 39.19 39.19 1.4K
14:59 39.18 39.19 39.18 39.19 2.8K
15:00 39.20 39.20 39.20 39.20 2.2K
15:01 39.19 39.19 39.19 39.19 1.8K
15:02 39.20 39.20 39.20 39.20 1.5K
15:03 39.20 39.20 39.20 39.20 0.8K
15:04 39.19 39.19 39.19 39.19 1.1K
15:05 39.19 39.19 39.16 39.16 4.0K
15:06 39.15 39.15 39.14 39.14 0.9K
15:07 39.14 39.14 39.14 39.14 3.5K
15:08 39.12 39.12 39.12 39.12 1.5K
15:09 39.13 39.14 39.13 39.14 4.7K
15:10 39.15 39.15 39.15 39.15 0.4K
15:11 39.15 39.18 39.15 39.17 2.7K
15:12 39.17 39.17 39.17 39.17 0.4K
15:13 39.17 39.17 39.17 39.17 0.8K
15:14 39.17 39.17 39.17 39.17 2.5K
15:15 39.18 39.18 39.18 39.17 0.6K
15:16 39.18 39.19 39.18 39.19 2.1K
15:17 39.19 39.20 39.19 39.20 2.1K
15:18 39.19 39.21 39.19 39.21 5.9K
15:19 39.21 39.21 39.18 39.18 3.2K
15:20 39.19 39.19 39.17 39.17 3.4K
15:21 39.19 39.20 39.19 39.19 5.5K
15:22 39.17 39.17 39.16 39.16 9.9K
15:23 39.15 39.15 39.14 39.14 3.0K
15:24 39.15 39.20 39.15 39.20 5.7K
15:25 39.20 39.20 39.20 39.20 1.4K
15:26 39.20 39.20 39.20 39.20 1.4K
15:27 39.20 39.20 39.20 39.20 2.9K
15:28 39.19 39.19 39.19 39.19 1.4K
15:29 39.19 39.19 39.19 39.19 2.7K
15:30 39.18 39.18 39.18 39.17 2.9K
15:31 39.16 39.16 39.15 39.15 3.8K
15:32 39.13 39.14 39.13 39.13 5.0K
15:33 39.13 39.16 39.13 39.16 9.0K
15:34 39.15 39.22 39.15 39.22 22.4K
15:35 39.23 39.27 39.23 39.27 6.8K
15:36 39.25 39.25 39.24 39.25 1.9K
15:37 39.25 39.25 39.25 39.24 4.3K
15:38 39.23 39.23 39.16 39.16 25.0K
15:39 39.18 39.21 39.18 39.19 5.9K
15:40 39.20 39.22 39.20 39.22 15.8K
15:41 39.22 39.24 39.22 39.24 5.0K
15:42 39.25 39.25 39.25 39.24 1.0K
15:43 39.25 39.26 39.25 39.26 6.3K
15:45 39.31 39.35 39.31 39.35 4.9K
15:46 39.35 39.35 39.33 39.33 4.6K
15:47 39.31 39.31 39.30 39.30 10.6K
15:48 39.31 39.34 39.30 39.34 6.7K
15:49 39.33 39.38 39.33 39.38 16.0K
15:50 39.39 39.46 39.39 39.46 7.7K
15:51 39.46 39.46 39.41 39.42 12.0K
15:52 39.40 39.40 39.37 39.38 8.0K
15:53 39.38 39.38 39.34 39.34 5.5K
15:54 39.33 39.40 39.33 39.40 14.0K
15:55 39.39 39.41 39.38 39.41 17.0K
15:56 39.44 39.44 39.37 39.38 13.9K
15:57 39.38 39.38 39.37 39.37 9.8K
15:58 39.36 39.36 39.32 39.33 24.1K
15:59 39.32 39.32 39.29 39.29 191.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available