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 39.21 39.21 39.21 39.21 11.0K
09:32 39.22 39.22 39.18 39.21 1.8K
09:35 39.16 39.16 39.16 39.16 0.5K
09:36 39.19 39.20 39.16 39.16 14.7K
09:37 39.24 39.24 39.24 39.24 1.5K
09:38 39.23 39.24 39.19 39.19 2.1K
09:39 39.12 39.12 39.12 39.12 1.4K
09:40 39.16 39.16 39.14 39.14 1.0K
09:41 39.10 39.10 39.10 39.10 1.3K
09:44 39.03 39.03 39.03 39.03 1.0K
09:45 39.00 39.05 39.00 39.05 2.0K
09:48 39.12 39.12 39.12 39.12 0.7K
09:49 39.12 39.12 39.12 39.12 3.7K
09:52 39.15 39.15 39.15 39.15 1.1K
09:54 39.15 39.15 39.10 39.10 1.3K
09:55 39.10 39.10 39.10 39.10 0.4K
09:56 39.10 39.10 39.10 39.10 10.4K
09:57 39.08 39.08 39.06 39.06 0.9K
09:58 39.06 39.10 39.06 39.10 4.8K
09:59 39.14 39.14 39.14 39.14 0.7K
10:00 39.15 39.15 39.15 39.15 0.9K
10:01 39.08 39.08 39.08 39.08 0.2K
10:02 39.10 39.10 39.10 39.10 0.9K
10:03 39.09 39.10 39.09 39.10 0.6K
10:04 39.10 39.10 39.10 39.10 1.0K
10:06 39.09 39.09 39.09 39.09 0.8K
10:07 39.09 39.09 39.08 39.08 3.8K
10:08 39.05 39.05 39.05 39.05 6.2K
10:09 39.06 39.06 39.04 39.03 1.5K
10:10 39.04 39.04 39.04 39.04 1.2K
10:11 39.04 39.06 39.04 39.06 3.7K
10:13 39.05 39.05 39.05 39.05 1.0K
10:14 39.03 39.03 39.03 39.03 0.7K
10:17 39.04 39.04 39.04 39.04 1.4K
10:18 39.05 39.05 39.04 39.04 0.7K
10:19 39.04 39.04 39.03 39.04 2.7K
10:20 39.01 39.01 39.01 39.01 0.4K
10:21 39.01 39.02 39.01 39.02 0.9K
10:22 39.03 39.03 39.03 39.03 1.5K
10:23 39.05 39.05 39.05 39.05 1.4K
10:25 39.10 39.14 39.10 39.14 7.8K
10:26 39.11 39.11 39.07 39.07 1.7K
10:27 39.06 39.06 39.06 39.06 2.4K
10:30 39.00 39.00 39.00 39.00 5.2K
10:32 39.09 39.09 39.09 39.09 0.7K
10:33 39.08 39.08 39.08 39.08 1.8K
10:34 39.08 39.08 39.08 39.08 0.3K
10:35 39.06 39.06 39.06 39.06 1.6K
10:37 39.05 39.05 39.05 39.05 0.8K
10:39 39.07 39.07 39.07 39.07 0.2K
10:40 39.07 39.07 39.07 39.07 0.3K
10:41 39.07 39.07 39.07 39.07 0.5K
10:42 39.07 39.07 39.07 39.07 0.4K
10:43 39.07 39.07 39.07 39.07 2.2K
10:44 39.12 39.12 39.12 39.12 0.3K
10:45 39.10 39.10 39.09 39.09 2.4K
10:46 39.07 39.07 39.07 39.07 0.5K
10:47 39.06 39.06 39.06 39.06 0.5K
10:48 39.06 39.06 39.06 39.06 0.5K
10:50 39.05 39.08 39.05 39.08 2.8K
10:51 39.08 39.08 39.08 39.08 1.3K
10:52 39.09 39.09 39.09 39.09 0.3K
10:53 39.10 39.10 39.10 39.10 0.1K
10:54 39.10 39.10 39.10 39.10 0.9K
10:55 39.11 39.11 39.09 39.09 1.1K
10:56 39.08 39.08 39.08 39.08 0.1K
10:57 39.08 39.08 39.08 39.08 0.2K
10:58 39.08 39.08 39.06 39.06 1.1K
10:59 39.06 39.07 39.05 39.07 3.1K
11:00 39.08 39.08 39.08 39.08 0.3K
11:01 39.08 39.08 39.08 39.08 0.7K
11:02 39.06 39.06 39.03 39.03 1.6K
11:03 39.02 39.04 39.02 39.04 0.5K
11:04 39.05 39.05 39.04 39.04 1.1K
11:05 39.03 39.03 39.03 39.03 0.1K
11:06 39.03 39.12 39.03 39.12 4.9K
11:07 39.09 39.09 38.99 38.99 8.3K
11:08 39.00 39.00 39.00 38.99 0.2K
11:09 39.00 39.03 39.00 39.03 1.7K
11:10 39.01 39.01 39.00 38.99 2.7K
11:11 39.01 39.01 38.99 38.99 1.6K
11:12 38.99 38.99 38.99 38.99 0.7K
11:13 39.00 39.00 39.00 39.00 2.9K
11:15 39.02 39.02 38.99 38.99 2.9K
11:16 39.00 39.04 39.00 39.03 1.8K
11:18 39.02 39.05 39.02 39.05 2.6K
11:19 39.06 39.08 39.06 39.08 0.8K
11:20 39.10 39.10 39.10 39.10 0.7K
11:21 39.10 39.10 39.10 39.10 0.1K
11:22 39.09 39.09 39.09 39.09 1.1K
11:23 39.08 39.09 39.08 39.09 0.7K
11:24 39.09 39.13 39.09 39.13 2.0K
11:25 39.12 39.12 39.12 39.12 2.1K
11:26 39.14 39.14 39.14 39.14 0.5K
11:27 39.16 39.16 39.16 39.16 0.2K
11:28 39.17 39.17 39.17 39.17 0.5K
11:29 39.17 39.17 39.16 39.16 1.0K
11:30 39.18 39.18 39.18 39.18 1.1K
11:31 39.22 39.22 39.22 39.22 2.2K
11:33 39.23 39.23 39.23 39.23 1.4K
11:34 39.25 39.25 39.25 39.25 1.1K
11:36 39.29 39.30 39.29 39.30 6.9K
11:37 39.30 39.31 39.29 39.29 11.4K
11:38 39.27 39.27 39.27 39.27 1.6K
11:39 39.27 39.27 39.26 39.26 2.7K
11:41 39.23 39.23 39.23 39.23 0.3K
11:42 39.24 39.24 39.24 39.24 0.5K
11:43 39.21 39.21 39.21 39.21 1.1K
11:45 39.23 39.23 39.23 39.23 0.3K
11:46 39.23 39.23 39.23 39.23 0.7K
11:47 39.23 39.23 39.23 39.23 2.0K
11:48 39.25 39.25 39.25 39.25 1.3K
11:51 39.26 39.28 39.26 39.28 6.7K
11:55 39.29 39.29 39.29 39.29 0.6K
11:56 39.31 39.31 39.31 39.31 2.1K
11:57 39.31 39.31 39.31 39.31 1.2K
11:59 39.31 39.35 39.31 39.35 3.1K
12:00 39.34 39.34 39.34 39.34 5.3K
12:02 39.34 39.34 39.34 39.34 1.1K
12:05 39.33 39.33 39.31 39.31 4.7K
12:09 39.30 39.30 39.30 39.30 17.2K
12:10 39.39 39.39 39.37 39.38 0.9K
12:12 39.40 39.40 39.40 39.40 1.0K
12:15 39.36 39.38 39.36 39.38 4.4K
12:16 39.33 39.33 39.33 39.33 0.6K
12:20 39.35 39.35 39.35 39.35 1.9K
12:23 39.33 39.36 39.33 39.36 3.6K
12:24 39.33 39.33 39.32 39.32 7.4K
12:27 39.31 39.31 39.31 39.31 0.4K
12:28 39.31 39.31 39.31 39.31 1.5K
12:31 39.30 39.30 39.30 39.30 0.8K
12:35 39.29 39.29 39.29 39.29 0.3K
12:36 39.30 39.30 39.30 39.30 1.4K
12:38 39.30 39.30 39.30 39.30 2.1K
12:40 39.31 39.31 39.31 39.31 0.4K
12:41 39.28 39.28 39.26 39.26 2.4K
12:43 39.28 39.28 39.27 39.27 0.7K
12:44 39.27 39.27 39.27 39.27 0.4K
12:45 39.25 39.25 39.25 39.25 2.0K
12:48 39.21 39.21 39.21 39.21 0.3K
12:50 39.22 39.23 39.22 39.23 9.4K
12:51 39.23 39.24 39.23 39.24 16.5K
12:53 39.24 39.26 39.24 39.26 5.7K
12:54 39.26 39.26 39.26 39.26 12.1K
12:55 39.27 39.27 39.27 39.27 0.8K
12:56 39.28 39.28 39.28 39.28 0.6K
12:58 39.30 39.30 39.30 39.30 0.2K
12:59 39.28 39.28 39.28 39.28 1.1K
13:00 39.25 39.30 39.25 39.30 6.1K
13:01 39.30 39.30 39.30 39.30 9.1K
13:02 39.33 39.35 39.33 39.35 2.6K
13:03 39.34 39.34 39.34 39.34 1.2K
13:04 39.36 39.36 39.36 39.36 14.1K
13:05 39.34 39.34 39.34 39.34 0.8K
13:06 39.35 39.35 39.33 39.33 12.0K
13:07 39.33 39.34 39.33 39.33 2.2K
13:08 39.32 39.32 39.32 39.32 1.3K
13:10 39.33 39.36 39.33 39.36 2.2K
13:11 39.36 39.36 39.36 39.36 1.8K
13:12 39.38 39.38 39.38 39.38 0.4K
13:13 39.38 39.39 39.38 39.39 1.0K
13:14 39.40 39.40 39.40 39.40 0.3K
13:15 39.40 39.42 39.40 39.42 0.7K
13:17 39.40 39.41 39.40 39.41 1.1K
13:18 39.42 39.42 39.38 39.39 3.9K
13:19 39.40 39.40 39.40 39.40 1.0K
13:20 39.39 39.39 39.39 39.39 0.3K
13:21 39.40 39.40 39.39 39.39 0.6K
13:22 39.41 39.41 39.41 39.41 0.5K
13:24 39.39 39.39 39.37 39.37 2.7K
13:25 39.36 39.36 39.30 39.30 12.8K
13:26 39.28 39.28 39.25 39.25 0.8K
13:27 39.27 39.27 39.27 39.27 0.4K
13:28 39.27 39.29 39.27 39.29 0.7K
13:29 39.29 39.29 39.28 39.28 0.5K
13:30 39.30 39.31 39.30 39.30 2.2K
13:31 39.29 39.29 39.29 39.29 0.5K
13:32 39.26 39.26 39.26 39.26 1.7K
13:33 39.27 39.27 39.27 39.27 2.1K
13:36 39.25 39.25 39.24 39.24 2.0K
13:38 39.25 39.25 39.25 39.25 0.8K
13:39 39.27 39.27 39.27 39.27 0.8K
13:41 39.26 39.26 39.26 39.26 1.0K
13:44 39.25 39.25 39.25 39.25 0.8K
13:45 39.25 39.25 39.25 39.24 1.2K
13:46 39.24 39.24 39.23 39.23 1.3K
13:47 39.23 39.23 39.23 39.23 0.4K
13:48 39.24 39.24 39.24 39.24 0.8K
13:49 39.26 39.26 39.26 39.26 1.8K
13:51 39.25 39.25 39.25 39.25 1.0K
13:57 39.22 39.22 39.22 39.22 2.1K
13:59 39.27 39.27 39.27 39.27 2.5K
14:00 39.27 39.27 39.27 39.27 0.6K
14:01 39.28 39.28 39.25 39.25 1.8K
14:02 39.26 39.27 39.26 39.27 0.9K
14:03 39.27 39.27 39.27 39.27 0.5K
14:04 39.28 39.28 39.28 39.28 0.1K
14:05 39.28 39.28 39.27 39.27 0.8K
14:06 39.27 39.27 39.26 39.27 1.4K
14:08 39.27 39.27 39.27 39.27 1.0K
14:11 39.25 39.25 39.25 39.25 1.1K
14:14 39.26 39.26 39.26 39.26 3.5K
14:15 39.28 39.28 39.28 39.28 1.0K
14:18 39.30 39.30 39.30 39.30 9.0K
14:19 39.30 39.30 39.30 39.30 0.5K
14:20 39.30 39.30 39.30 39.30 0.6K
14:21 39.27 39.27 39.26 39.26 3.9K
14:24 39.25 39.25 39.25 39.25 2.3K
14:25 39.29 39.29 39.29 39.28 1.0K
14:29 39.26 39.26 39.26 39.26 0.6K
14:30 39.26 39.26 39.26 39.26 0.9K
14:32 39.28 39.31 39.28 39.31 6.8K
14:34 39.31 39.31 39.30 39.30 3.3K
14:35 39.34 39.34 39.34 39.34 5.0K
14:37 39.31 39.31 39.31 39.31 1.3K
14:38 39.30 39.30 39.30 39.30 1.6K
14:40 39.29 39.29 39.29 39.29 3.9K
14:42 39.25 39.25 39.25 39.25 1.4K
14:43 39.28 39.28 39.28 39.28 0.5K
14:44 39.23 39.23 39.23 39.23 0.7K
14:46 39.25 39.25 39.25 39.25 1.3K
14:48 39.25 39.25 39.25 39.24 0.5K
14:50 39.23 39.23 39.23 39.23 1.3K
14:51 39.24 39.27 39.24 39.27 2.2K
14:52 39.29 39.29 39.29 39.28 5.3K
14:53 39.30 39.30 39.30 39.30 2.8K
14:55 39.30 39.33 39.30 39.33 11.8K
14:56 39.35 39.39 39.35 39.39 3.1K
14:57 39.38 39.38 39.38 39.38 1.3K
14:58 39.38 39.38 39.33 39.33 19.7K
14:59 39.38 39.38 39.38 39.38 1.5K
15:00 39.38 39.40 39.38 39.40 3.3K
15:01 39.40 39.43 39.40 39.43 2.1K
15:02 39.43 39.43 39.43 39.42 2.6K
15:04 39.44 39.44 39.44 39.44 4.4K
15:07 39.44 39.44 39.44 39.44 1.4K
15:08 39.45 39.45 39.45 39.45 0.3K
15:09 39.45 39.46 39.45 39.45 1.2K
15:10 39.45 39.45 39.44 39.44 2.9K
15:11 39.44 39.44 39.43 39.42 2.4K
15:12 39.43 39.43 39.43 39.42 0.9K
15:13 39.42 39.47 39.42 39.47 10.2K
15:14 39.47 39.49 39.47 39.49 5.4K
15:15 39.50 39.51 39.50 39.51 1.4K
15:16 39.50 39.50 39.50 39.49 5.2K
15:17 39.51 39.51 39.51 39.51 3.2K
15:18 39.50 39.50 39.42 39.42 11.1K
15:19 39.42 39.42 39.41 39.41 4.0K
15:20 39.38 39.38 39.38 39.38 1.4K
15:21 39.38 39.38 39.37 39.37 1.4K
15:22 39.35 39.35 39.35 39.35 1.8K
15:23 39.36 39.37 39.36 39.37 1.9K
15:24 39.39 39.40 39.39 39.40 1.8K
15:25 39.40 39.42 39.40 39.42 0.7K
15:26 39.42 39.42 39.41 39.41 2.7K
15:27 39.41 39.42 39.41 39.42 0.4K
15:28 39.41 39.42 39.41 39.41 2.6K
15:29 39.41 39.41 39.41 39.41 0.7K
15:30 39.40 39.42 39.40 39.42 5.2K
15:31 39.42 39.43 39.42 39.42 1.0K
15:32 39.42 39.42 39.42 39.42 6.1K
15:33 39.42 39.42 39.41 39.41 3.2K
15:34 39.41 39.41 39.41 39.41 0.9K
15:35 39.41 39.41 39.40 39.40 3.6K
15:36 39.41 39.41 39.41 39.41 0.1K
15:37 39.40 39.40 39.38 39.38 6.2K
15:38 39.37 39.37 39.35 39.35 2.6K
15:39 39.36 39.36 39.36 39.36 1.7K
15:40 39.40 39.42 39.40 39.42 2.8K
15:41 39.42 39.42 39.41 39.42 8.1K
15:42 39.40 39.40 39.40 39.40 0.6K
15:43 39.40 39.42 39.40 39.42 2.2K
15:44 39.42 39.42 39.42 39.42 15.5K
15:45 39.42 39.46 39.42 39.46 10.2K
15:46 39.47 39.47 39.47 39.47 1.9K
15:47 39.47 39.47 39.45 39.45 10.7K
15:48 39.45 39.45 39.45 39.45 2.4K
15:49 39.54 39.56 39.54 39.56 9.4K
15:50 39.54 39.56 39.54 39.54 14.2K
15:51 39.54 39.55 39.53 39.53 5.5K
15:52 39.51 39.51 39.51 39.51 5.1K
15:53 39.51 39.51 39.51 39.51 4.0K
15:54 39.51 39.54 39.50 39.54 3.5K
15:55 39.53 39.53 39.49 39.52 14.2K
15:56 39.50 39.50 39.47 39.48 9.6K
15:57 39.49 39.52 39.49 39.51 20.6K
15:58 39.52 39.55 39.52 39.53 37.7K
15:59 39.53 39.53 39.48 39.48 236.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available