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 39.43 39.43 39.43 39.42 7.0K
09:32 39.47 39.47 39.47 39.47 0.1K
09:33 39.49 39.49 39.49 39.49 0.3K
09:34 39.50 39.50 39.50 39.50 0.1K
09:35 39.51 39.51 39.50 39.50 1.0K
09:36 39.42 39.43 39.42 39.43 1.0K
09:38 39.43 39.43 39.43 39.43 1.5K
09:39 39.46 39.46 39.46 39.46 0.1K
09:40 39.47 39.47 39.44 39.43 0.6K
09:41 39.46 39.46 39.43 39.45 1.2K
09:42 39.44 39.44 39.44 39.44 1.5K
09:44 39.43 39.45 39.43 39.45 0.7K
09:45 39.51 39.51 39.51 39.51 0.3K
09:46 39.46 39.46 39.46 39.46 0.9K
09:47 39.44 39.44 39.44 39.44 2.2K
09:48 39.47 39.47 39.45 39.45 0.5K
09:49 39.47 39.48 39.45 39.47 1.0K
09:50 39.43 39.43 39.41 39.41 2.9K
09:51 39.44 39.44 39.44 39.44 0.3K
09:52 39.43 39.44 39.43 39.44 0.8K
09:54 39.34 39.38 39.34 39.38 1.9K
09:57 39.38 39.38 39.35 39.35 0.5K
09:58 39.36 39.36 39.36 39.36 0.2K
09:59 39.35 39.35 39.34 39.34 0.2K
10:00 39.34 39.34 39.34 39.34 0.6K
10:01 39.38 39.38 39.38 39.38 0.3K
10:02 39.33 39.33 39.33 39.33 2.3K
10:03 39.33 39.35 39.33 39.35 1.2K
10:04 39.34 39.34 39.34 39.34 0.4K
10:06 39.34 39.34 39.34 39.34 0.5K
10:07 39.34 39.34 39.34 39.34 2.3K
10:08 39.31 39.34 39.31 39.34 0.8K
10:09 39.32 39.32 39.32 39.32 1.0K
10:10 39.30 39.30 39.30 39.30 1.2K
10:11 39.32 39.34 39.32 39.34 0.9K
10:12 39.33 39.33 39.33 39.33 0.5K
10:13 39.34 39.36 39.34 39.36 2.5K
10:14 39.35 39.35 39.35 39.35 3.3K
10:15 39.35 39.36 39.35 39.36 4.6K
10:16 39.36 39.39 39.36 39.37 4.3K
10:17 39.39 39.39 39.38 39.38 0.5K
10:18 39.38 39.40 39.38 39.38 0.9K
10:19 39.36 39.36 39.35 39.35 3.9K
10:21 39.35 39.35 39.33 39.33 2.7K
10:23 39.35 39.35 39.34 39.34 0.8K
10:24 39.35 39.35 39.35 39.35 2.8K
10:25 39.35 39.35 39.35 39.35 0.8K
10:26 39.34 39.34 39.34 39.34 5.2K
10:27 39.36 39.36 39.36 39.36 2.1K
10:29 39.37 39.37 39.37 39.37 0.2K
10:30 39.37 39.40 39.37 39.40 1.3K
10:31 39.38 39.38 39.38 39.38 0.7K
10:32 39.38 39.38 39.35 39.35 8.4K
10:34 39.41 39.41 39.41 39.41 0.2K
10:35 39.41 39.41 39.41 39.41 0.6K
10:36 39.42 39.42 39.42 39.42 1.6K
10:37 39.43 39.43 39.42 39.42 1.7K
10:38 39.39 39.43 39.39 39.43 2.1K
10:39 39.43 39.43 39.43 39.43 4.8K
10:40 39.43 39.43 39.43 39.43 2.7K
10:41 39.40 39.40 39.40 39.40 4.2K
10:43 39.40 39.40 39.38 39.38 1.5K
10:44 39.38 39.38 39.38 39.38 2.2K
10:45 39.38 39.39 39.38 39.38 10.6K
10:46 39.38 39.38 39.37 39.37 1.6K
10:47 39.37 39.39 39.37 39.39 3.2K
10:48 39.38 39.38 39.38 39.38 0.5K
10:49 39.38 39.38 39.38 39.38 1.4K
10:50 39.38 39.38 39.38 39.38 0.2K
10:51 39.38 39.38 39.37 39.37 1.8K
10:53 39.37 39.37 39.36 39.37 2.0K
10:54 39.37 39.38 39.37 39.37 2.6K
10:55 39.40 39.40 39.40 39.40 1.6K
10:57 39.41 39.41 39.41 39.41 0.7K
10:58 39.40 39.40 39.40 39.40 2.9K
10:59 39.39 39.39 39.39 39.39 2.3K
11:01 39.40 39.40 39.40 39.40 0.9K
11:02 39.40 39.40 39.40 39.40 0.3K
11:03 39.42 39.48 39.42 39.48 11.8K
11:04 39.48 39.48 39.48 39.48 0.7K
11:05 39.50 39.50 39.50 39.49 2.1K
11:06 39.50 39.50 39.50 39.50 0.2K
11:07 39.48 39.48 39.48 39.48 1.4K
11:08 39.48 39.48 39.48 39.48 1.1K
11:09 39.49 39.49 39.48 39.48 4.6K
11:10 39.50 39.50 39.50 39.50 0.8K
11:11 39.49 39.49 39.46 39.46 4.0K
11:14 39.46 39.46 39.46 39.46 0.6K
11:15 39.47 39.47 39.45 39.45 2.1K
11:16 39.49 39.49 39.49 39.49 2.6K
11:18 39.48 39.48 39.47 39.47 3.9K
11:20 39.46 39.46 39.43 39.43 1.9K
11:22 39.43 39.44 39.43 39.44 2.1K
11:23 39.40 39.40 39.40 39.40 1.8K
11:24 39.42 39.42 39.42 39.42 0.3K
11:25 39.44 39.44 39.44 39.44 2.2K
11:27 39.43 39.43 39.43 39.42 1.1K
11:28 39.41 39.41 39.41 39.41 1.4K
11:29 39.41 39.42 39.40 39.42 2.2K
11:30 39.43 39.43 39.43 39.43 0.3K
11:32 39.41 39.41 39.40 39.40 7.3K
11:33 39.40 39.40 39.40 39.40 0.9K
11:35 39.40 39.40 39.40 39.40 0.6K
11:36 39.40 39.40 39.40 39.40 4.7K
11:37 39.40 39.40 39.40 39.40 0.6K
11:38 39.40 39.40 39.40 39.40 4.5K
11:39 39.40 39.40 39.40 39.40 2.1K
11:40 39.40 39.40 39.40 39.40 1.4K
11:41 39.40 39.40 39.40 39.40 1.4K
11:42 39.40 39.43 39.40 39.43 4.3K
11:43 39.44 39.44 39.44 39.44 1.3K
11:44 39.46 39.46 39.45 39.46 5.3K
11:45 39.46 39.47 39.46 39.47 3.9K
11:47 39.48 39.48 39.46 39.46 4.5K
11:48 39.47 39.47 39.47 39.47 0.8K
11:50 39.46 39.46 39.44 39.44 2.0K
11:51 39.46 39.46 39.46 39.46 0.9K
11:52 39.46 39.46 39.46 39.46 2.0K
11:53 39.47 39.47 39.47 39.47 0.5K
11:54 39.47 39.48 39.47 39.48 0.4K
11:55 39.46 39.48 39.46 39.47 1.8K
11:56 39.48 39.48 39.47 39.47 3.8K
11:57 39.47 39.47 39.46 39.46 7.4K
11:58 39.46 39.47 39.46 39.47 1.2K
11:59 39.45 39.45 39.45 39.45 1.1K
12:00 39.44 39.44 39.44 39.44 1.8K
12:02 39.42 39.42 39.40 39.40 4.7K
12:03 39.40 39.41 39.40 39.41 0.8K
12:04 39.42 39.42 39.42 39.42 4.3K
12:05 39.42 39.42 39.42 39.42 2.4K
12:07 39.43 39.44 39.43 39.44 2.9K
12:08 39.44 39.44 39.44 39.44 1.0K
12:09 39.46 39.46 39.46 39.46 1.5K
12:10 39.46 39.46 39.46 39.46 1.0K
12:11 39.46 39.46 39.46 39.46 0.8K
12:13 39.46 39.46 39.46 39.46 1.0K
12:14 39.46 39.46 39.45 39.45 2.1K
12:15 39.45 39.45 39.45 39.45 0.8K
12:16 39.44 39.44 39.44 39.44 1.0K
12:18 39.43 39.43 39.43 39.43 0.7K
12:19 39.40 39.40 39.40 39.40 0.2K
12:20 39.41 39.41 39.41 39.41 0.8K
12:21 39.43 39.43 39.43 39.42 3.3K
12:22 39.44 39.44 39.44 39.44 0.6K
12:23 39.45 39.45 39.45 39.45 0.9K
12:24 39.46 39.46 39.45 39.45 1.9K
12:25 39.45 39.45 39.43 39.43 7.9K
12:28 39.42 39.42 39.42 39.42 0.1K
12:29 39.43 39.43 39.43 39.43 1.0K
12:31 39.41 39.41 39.41 39.41 0.3K
12:32 39.42 39.42 39.41 39.41 13.7K
12:33 39.40 39.42 39.40 39.42 14.1K
12:36 39.39 39.39 39.39 39.39 4.3K
12:38 39.39 39.39 39.39 39.39 1.7K
12:39 39.40 39.40 39.40 39.40 2.7K
12:40 39.40 39.40 39.40 39.40 0.7K
12:41 39.41 39.41 39.41 39.41 3.0K
12:44 39.40 39.40 39.40 39.40 11.0K
12:46 39.40 39.40 39.40 39.40 0.6K
12:47 39.41 39.41 39.41 39.41 1.3K
12:48 39.42 39.42 39.42 39.42 3.3K
12:49 39.41 39.41 39.40 39.40 1.4K
12:51 39.38 39.38 39.38 39.38 1.9K
12:53 39.39 39.41 39.39 39.40 0.7K
12:54 39.40 39.40 39.38 39.38 7.4K
12:56 39.37 39.37 39.32 39.36 20.9K
12:57 39.40 39.40 39.38 39.38 2.4K
12:58 39.40 39.40 39.38 39.38 2.5K
12:59 39.39 39.39 39.39 39.39 1.4K
13:00 39.39 39.42 39.39 39.42 6.0K
13:01 39.41 39.42 39.41 39.42 2.5K
13:02 39.43 39.43 39.43 39.42 0.8K
13:05 39.44 39.44 39.44 39.44 2.0K
13:08 39.42 39.42 39.40 39.40 1.9K
13:09 39.40 39.40 39.38 39.38 2.1K
13:10 39.38 39.38 39.38 39.38 0.7K
13:11 39.41 39.41 39.41 39.41 1.4K
13:14 39.42 39.42 39.41 39.41 3.5K
13:19 39.40 39.40 39.40 39.40 0.2K
13:20 39.40 39.40 39.40 39.40 1.6K
13:21 39.40 39.40 39.40 39.40 0.9K
13:24 39.40 39.40 39.40 39.40 1.5K
13:25 39.41 39.44 39.41 39.44 3.2K
13:26 39.46 39.46 39.45 39.45 0.8K
13:27 39.45 39.45 39.45 39.45 1.2K
13:29 39.44 39.44 39.44 39.44 0.8K
13:31 39.44 39.44 39.44 39.44 0.4K
13:32 39.44 39.44 39.44 39.44 0.3K
13:33 39.45 39.45 39.45 39.45 8.6K
13:34 39.45 39.45 39.44 39.44 1.4K
13:35 39.44 39.44 39.44 39.44 0.6K
13:37 39.45 39.45 39.45 39.45 1.5K
13:38 39.46 39.46 39.46 39.46 0.3K
13:39 39.47 39.47 39.47 39.47 0.9K
13:40 39.48 39.48 39.48 39.48 1.6K
13:41 39.48 39.48 39.48 39.48 2.3K
13:42 39.48 39.48 39.48 39.48 1.0K
13:44 39.48 39.48 39.48 39.48 0.3K
13:45 39.48 39.48 39.48 39.48 2.6K
13:48 39.47 39.47 39.47 39.47 1.5K
13:50 39.45 39.45 39.45 39.45 1.1K
13:52 39.45 39.45 39.45 39.44 1.3K
13:55 39.45 39.46 39.45 39.46 2.8K
13:58 39.44 39.44 39.44 39.44 1.5K
13:59 39.44 39.44 39.44 39.44 4.6K
14:04 39.41 39.41 39.40 39.40 1.1K
14:06 39.42 39.42 39.41 39.41 2.7K
14:07 39.43 39.43 39.43 39.42 1.5K
14:09 39.42 39.43 39.42 39.43 1.9K
14:15 39.44 39.44 39.44 39.44 1.0K
14:17 39.44 39.45 39.44 39.45 0.4K
14:18 39.44 39.44 39.43 39.43 1.1K
14:19 39.45 39.45 39.45 39.45 3.4K
14:20 39.44 39.44 39.44 39.44 2.9K
14:24 39.43 39.43 39.43 39.43 0.6K
14:26 39.42 39.42 39.42 39.42 0.2K
14:27 39.42 39.42 39.42 39.42 0.3K
14:28 39.42 39.42 39.42 39.42 1.1K
14:30 39.42 39.42 39.42 39.42 0.6K
14:32 39.41 39.42 39.40 39.41 3.7K
14:36 39.39 39.41 39.39 39.41 2.1K
14:37 39.41 39.41 39.41 39.41 0.1K
14:38 39.41 39.43 39.41 39.42 0.6K
14:39 39.43 39.43 39.43 39.43 0.7K
14:42 39.41 39.41 39.41 39.41 1.0K
14:43 39.42 39.42 39.42 39.42 0.1K
14:44 39.41 39.41 39.41 39.41 2.5K
14:45 39.41 39.41 39.41 39.41 1.2K
14:49 39.41 39.41 39.41 39.41 0.6K
14:51 39.41 39.41 39.41 39.41 1.6K
14:54 39.41 39.41 39.41 39.41 0.8K
14:55 39.41 39.41 39.41 39.41 0.6K
14:56 39.39 39.39 39.36 39.36 6.9K
14:57 39.36 39.36 39.36 39.36 0.8K
14:58 39.36 39.37 39.36 39.37 1.8K
14:59 39.37 39.37 39.37 39.37 0.8K
15:00 39.37 39.37 39.37 39.37 2.4K
15:01 39.37 39.37 39.37 39.37 2.0K
15:02 39.37 39.37 39.37 39.37 1.0K
15:03 39.37 39.37 39.37 39.37 1.1K
15:04 39.37 39.37 39.37 39.37 3.0K
15:05 39.37 39.37 39.36 39.37 1.0K
15:06 39.37 39.37 39.35 39.35 5.8K
15:07 39.35 39.35 39.34 39.34 6.3K
15:08 39.32 39.32 39.32 39.32 1.3K
15:09 39.32 39.32 39.32 39.32 3.0K
15:10 39.32 39.32 39.32 39.32 0.7K
15:11 39.33 39.33 39.32 39.32 9.4K
15:12 39.32 39.32 39.29 39.31 5.8K
15:13 39.31 39.31 39.31 39.31 2.9K
15:14 39.31 39.33 39.31 39.33 6.1K
15:15 39.35 39.36 39.35 39.36 2.6K
15:16 39.36 39.36 39.36 39.35 0.5K
15:17 39.36 39.38 39.36 39.38 6.4K
15:18 39.38 39.39 39.38 39.39 16.6K
15:19 39.41 39.43 39.41 39.42 4.5K
15:20 39.43 39.44 39.43 39.44 2.4K
15:21 39.44 39.45 39.43 39.43 6.1K
15:22 39.44 39.44 39.44 39.44 1.4K
15:23 39.44 39.44 39.44 39.44 0.9K
15:24 39.44 39.46 39.44 39.46 8.1K
15:25 39.45 39.46 39.44 39.44 3.1K
15:26 39.44 39.44 39.40 39.41 4.1K
15:27 39.41 39.42 39.41 39.42 3.9K
15:28 39.44 39.44 39.44 39.44 1.7K
15:29 39.43 39.44 39.43 39.44 3.2K
15:30 39.44 39.44 39.42 39.42 5.6K
15:31 39.41 39.41 39.39 39.39 14.4K
15:32 39.38 39.38 39.34 39.37 20.1K
15:33 39.37 39.37 39.36 39.36 2.6K
15:34 39.36 39.36 39.36 39.36 0.1K
15:35 39.37 39.39 39.36 39.39 3.7K
15:36 39.38 39.39 39.37 39.37 5.2K
15:37 39.37 39.37 39.34 39.34 3.6K
15:38 39.34 39.38 39.34 39.37 4.1K
15:39 39.37 39.37 39.33 39.33 3.2K
15:40 39.34 39.34 39.34 39.34 2.0K
15:41 39.35 39.38 39.35 39.37 6.3K
15:42 39.37 39.37 39.35 39.35 6.4K
15:44 39.34 39.35 39.31 39.32 7.0K
15:45 39.33 39.34 39.33 39.33 3.4K
15:47 39.33 39.33 39.31 39.31 4.8K
15:48 39.32 39.32 39.30 39.31 3.0K
15:49 39.31 39.38 39.31 39.38 14.7K
15:50 39.40 39.42 39.40 39.42 5.6K
15:51 39.43 39.43 39.41 39.41 6.9K
15:52 39.40 39.40 39.38 39.39 6.3K
15:53 39.39 39.39 39.33 39.33 5.1K
15:54 39.31 39.33 39.30 39.33 14.8K
15:55 39.32 39.35 39.32 39.33 12.0K
15:56 39.33 39.37 39.33 39.36 22.5K
15:57 39.35 39.35 39.32 39.32 12.2K
15:58 39.32 39.35 39.32 39.35 29.6K
15:59 39.35 39.37 39.35 39.37 178.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available