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 34.96 34.97 34.94 34.94 14.4K
09:31 34.93 35.00 34.93 35.00 3.8K
09:32 35.04 35.07 35.04 35.07 0.6K
09:33 35.01 35.01 35.01 35.01 0.7K
09:34 35.07 35.10 35.07 35.10 0.5K
09:35 35.06 35.06 35.06 35.06 0.4K
09:36 34.98 34.98 34.94 34.94 3.8K
09:37 34.94 34.94 34.93 34.92 1.8K
09:38 34.89 34.94 34.89 34.94 1.6K
09:39 34.95 34.95 34.95 34.95 0.5K
09:40 34.99 34.99 34.97 34.97 2.2K
09:42 34.93 34.93 34.93 34.93 0.7K
09:43 34.85 34.85 34.85 34.85 0.2K
09:44 34.88 34.89 34.88 34.89 3.8K
09:45 34.92 34.94 34.89 34.94 2.7K
09:46 34.92 34.92 34.92 34.92 0.3K
09:47 35.00 35.00 35.00 34.99 2.0K
09:48 34.96 34.96 34.96 34.96 1.4K
09:50 34.94 34.94 34.94 34.94 0.9K
09:51 34.96 34.96 34.94 34.95 1.1K
09:52 34.97 34.98 34.97 34.98 1.6K
09:53 34.99 34.99 34.99 34.99 0.4K
09:54 34.98 34.99 34.98 34.99 0.9K
09:55 34.99 34.99 34.99 34.99 0.3K
09:56 34.98 34.98 34.98 34.98 1.4K
09:57 34.98 34.98 34.96 34.96 1.3K
09:58 34.97 34.97 34.97 34.97 0.8K
09:59 34.95 34.95 34.95 34.95 1.9K
10:00 35.00 35.00 34.98 34.98 2.3K
10:01 34.98 34.99 34.98 34.99 1.4K
10:03 35.00 35.02 34.99 34.99 1.2K
10:04 35.01 35.02 35.00 35.00 2.6K
10:05 35.00 35.01 35.00 35.01 1.3K
10:06 35.01 35.03 35.01 35.01 3.7K
10:07 35.02 35.02 34.98 35.00 4.4K
10:08 35.01 35.02 35.01 35.02 1.1K
10:09 35.04 35.06 35.04 35.05 1.4K
10:10 35.06 35.06 35.06 35.06 0.3K
10:11 35.06 35.08 35.06 35.08 1.0K
10:12 35.06 35.06 35.06 35.06 1.1K
10:14 35.07 35.07 35.05 35.06 8.5K
10:16 35.08 35.08 35.08 35.08 0.4K
10:17 35.08 35.08 35.08 35.08 0.9K
10:18 35.06 35.06 35.06 35.06 0.1K
10:19 35.06 35.07 35.06 35.07 1.6K
10:20 35.07 35.07 35.07 35.07 1.4K
10:21 35.09 35.09 35.09 35.08 1.6K
10:22 35.07 35.07 35.07 35.07 1.2K
10:23 35.07 35.07 35.07 35.07 0.4K
10:24 35.07 35.07 35.07 35.07 0.7K
10:25 35.07 35.08 35.07 35.08 2.0K
10:26 35.08 35.09 35.08 35.09 2.2K
10:27 35.09 35.09 35.09 35.09 0.9K
10:28 35.09 35.10 35.08 35.10 4.7K
10:29 35.09 35.11 35.09 35.11 2.7K
10:30 35.12 35.13 35.12 35.12 3.0K
10:31 35.12 35.14 35.12 35.13 1.4K
10:32 35.13 35.13 35.11 35.11 5.2K
10:33 35.10 35.11 35.10 35.11 3.3K
10:34 35.10 35.10 35.10 35.10 0.8K
10:35 35.11 35.11 35.11 35.11 1.1K
10:36 35.11 35.12 35.11 35.12 0.5K
10:37 35.11 35.11 35.10 35.10 1.4K
10:38 35.09 35.09 35.09 35.09 1.0K
10:40 35.09 35.09 35.09 35.09 1.0K
10:41 35.10 35.10 35.09 35.09 1.5K
10:42 35.08 35.08 35.05 35.06 3.0K
10:43 35.06 35.13 35.06 35.13 63.8K
10:44 35.13 35.13 35.13 35.13 2.6K
10:45 35.13 35.13 35.11 35.11 1.8K
10:46 35.12 35.13 35.12 35.12 0.8K
10:47 35.13 35.16 35.13 35.16 1.8K
10:48 35.16 35.17 35.15 35.17 1.7K
10:49 35.16 35.16 35.16 35.16 1.3K
10:50 35.15 35.17 35.14 35.14 3.5K
10:51 35.15 35.19 35.14 35.19 5.5K
10:52 35.19 35.19 35.17 35.17 1.5K
10:53 35.17 35.17 35.16 35.16 0.8K
10:54 35.18 35.19 35.14 35.14 5.9K
10:55 35.15 35.16 35.15 35.15 1.2K
10:56 35.15 35.15 35.15 35.15 1.2K
10:57 35.15 35.15 35.15 35.15 8.7K
10:58 35.15 35.15 35.14 35.14 3.4K
10:59 35.13 35.13 35.13 35.13 1.5K
11:00 35.13 35.14 35.13 35.14 4.4K
11:01 35.14 35.15 35.14 35.15 5.9K
11:02 35.15 35.15 35.13 35.13 7.6K
11:03 35.12 35.13 35.12 35.13 2.1K
11:05 35.12 35.13 35.12 35.13 1.0K
11:06 35.12 35.12 35.12 35.12 1.2K
11:07 35.12 35.15 35.12 35.15 4.7K
11:08 35.15 35.15 35.14 35.14 8.6K
11:09 35.14 35.14 35.14 35.14 1.8K
11:10 35.14 35.14 35.14 35.14 1.5K
11:11 35.16 35.16 35.16 35.16 2.4K
11:12 35.17 35.17 35.17 35.16 5.3K
11:13 35.17 35.17 35.16 35.16 3.5K
11:14 35.16 35.16 35.16 35.16 0.7K
11:15 35.16 35.16 35.16 35.16 5.1K
11:16 35.16 35.16 35.15 35.16 4.2K
11:18 35.12 35.12 35.12 35.12 4.6K
11:19 35.12 35.12 35.09 35.09 3.9K
11:20 35.10 35.10 35.09 35.09 4.0K
11:21 35.08 35.09 35.07 35.09 4.4K
11:22 35.06 35.06 35.06 35.06 1.7K
11:23 35.07 35.08 35.07 35.08 1.2K
11:25 35.08 35.08 35.08 35.08 0.6K
11:26 35.08 35.08 35.07 35.07 1.1K
11:27 35.06 35.08 35.06 35.08 2.0K
11:28 35.08 35.08 35.08 35.08 0.4K
11:29 35.08 35.12 35.08 35.12 2.7K
11:30 35.14 35.15 35.14 35.15 3.1K
11:32 35.16 35.16 35.16 35.16 0.4K
11:33 35.16 35.16 35.15 35.15 2.0K
11:34 35.15 35.15 35.15 35.15 1.7K
11:36 35.16 35.17 35.16 35.17 2.2K
11:37 35.20 35.20 35.20 35.20 2.4K
11:38 35.20 35.24 35.20 35.24 12.7K
11:39 35.26 35.26 35.26 35.26 1.4K
11:40 35.26 35.26 35.25 35.25 2.0K
11:41 35.25 35.27 35.25 35.27 4.2K
11:43 35.25 35.25 35.24 35.24 1.5K
11:44 35.25 35.25 35.24 35.25 4.2K
11:45 35.27 35.28 35.27 35.28 2.0K
11:46 35.28 35.29 35.28 35.29 1.5K
11:48 35.30 35.31 35.30 35.31 2.6K
11:49 35.35 35.35 35.35 35.35 2.9K
11:50 35.37 35.37 35.35 35.35 1.7K
11:51 35.37 35.37 35.37 35.37 15.2K
11:52 35.37 35.37 35.37 35.37 0.6K
11:53 35.36 35.36 35.36 35.36 4.7K
11:54 35.33 35.33 35.33 35.33 5.5K
11:55 35.31 35.32 35.31 35.32 1.7K
11:56 35.32 35.36 35.32 35.36 16.4K
11:57 35.37 35.38 35.37 35.38 3.5K
11:58 35.40 35.40 35.40 35.40 1.3K
11:59 35.40 35.40 35.40 35.40 1.3K
12:00 35.40 35.40 35.40 35.40 0.8K
12:01 35.40 35.40 35.39 35.39 6.9K
12:02 35.40 35.40 35.40 35.40 11.4K
12:03 35.40 35.40 35.40 35.40 0.3K
12:04 35.40 35.42 35.40 35.42 1.6K
12:05 35.42 35.42 35.41 35.41 1.7K
12:06 35.41 35.41 35.40 35.40 1.6K
12:07 35.41 35.43 35.40 35.43 7.4K
12:09 35.42 35.42 35.42 35.42 1.4K
12:10 35.41 35.41 35.41 35.41 2.5K
12:12 35.41 35.41 35.41 35.41 0.9K
12:13 35.41 35.41 35.40 35.40 8.9K
12:14 35.40 35.40 35.40 35.40 1.2K
12:15 35.40 35.40 35.40 35.40 1.3K
12:16 35.40 35.40 35.40 35.40 0.5K
12:17 35.40 35.40 35.40 35.40 0.5K
12:18 35.39 35.39 35.39 35.39 4.7K
12:20 35.35 35.35 35.34 35.34 7.9K
12:21 35.34 35.34 35.34 35.34 0.2K
12:22 35.34 35.34 35.34 35.34 2.9K
12:23 35.36 35.37 35.36 35.37 1.4K
12:24 35.35 35.36 35.35 35.36 1.4K
12:25 35.36 35.37 35.36 35.36 2.8K
12:26 35.39 35.39 35.37 35.37 5.6K
12:27 35.37 35.43 35.37 35.43 13.0K
12:28 35.41 35.41 35.41 35.41 0.2K
12:29 35.41 35.41 35.41 35.41 1.0K
12:30 35.41 35.41 35.40 35.41 4.7K
12:31 35.41 35.41 35.41 35.41 1.5K
12:32 35.41 35.41 35.41 35.41 0.6K
12:33 35.40 35.40 35.40 35.40 1.7K
12:34 35.41 35.41 35.41 35.41 1.3K
12:36 35.42 35.42 35.42 35.42 0.2K
12:37 35.42 35.44 35.42 35.43 4.7K
12:38 35.50 35.50 35.50 35.50 7.0K
12:39 35.49 35.49 35.48 35.48 1.7K
12:40 35.48 35.48 35.48 35.48 0.3K
12:41 35.47 35.47 35.47 35.47 2.0K
12:42 35.47 35.47 35.47 35.47 0.9K
12:43 35.46 35.46 35.46 35.46 7.5K
12:44 35.48 35.49 35.48 35.49 1.1K
12:45 35.48 35.48 35.48 35.48 0.7K
12:46 35.48 35.48 35.48 35.48 0.9K
12:47 35.48 35.48 35.47 35.47 3.1K
12:48 35.47 35.47 35.47 35.47 1.1K
12:49 35.43 35.47 35.43 35.47 7.4K
12:51 35.46 35.48 35.46 35.48 3.3K
12:52 35.48 35.48 35.48 35.48 0.7K
12:53 35.48 35.48 35.48 35.48 1.5K
12:54 35.47 35.47 35.47 35.47 0.8K
12:55 35.47 35.47 35.47 35.47 1.2K
12:56 35.46 35.46 35.46 35.46 2.3K
12:57 35.45 35.45 35.43 35.43 10.7K
12:58 35.44 35.44 35.43 35.44 3.5K
12:59 35.44 35.44 35.44 35.44 1.3K
13:00 35.46 35.48 35.46 35.47 3.8K
13:01 35.46 35.46 35.44 35.44 2.8K
13:02 35.42 35.42 35.41 35.41 3.3K
13:03 35.41 35.41 35.41 35.41 0.9K
13:04 35.41 35.41 35.40 35.40 1.4K
13:05 35.40 35.40 35.39 35.39 1.2K
13:06 35.38 35.38 35.38 35.38 1.8K
13:07 35.38 35.38 35.38 35.38 2.7K
13:08 35.40 35.40 35.40 35.40 1.9K
13:10 35.39 35.39 35.39 35.39 2.5K
13:12 35.41 35.41 35.41 35.41 0.4K
13:13 35.42 35.44 35.42 35.44 2.4K
13:15 35.43 35.43 35.41 35.41 3.5K
13:17 35.41 35.41 35.41 35.41 1.0K
13:18 35.42 35.42 35.41 35.41 3.1K
13:20 35.40 35.40 35.40 35.40 1.3K
13:21 35.39 35.39 35.39 35.39 1.2K
13:22 35.37 35.37 35.37 35.37 2.1K
13:23 35.37 35.37 35.37 35.37 0.4K
13:24 35.36 35.38 35.36 35.38 2.6K
13:25 35.38 35.38 35.38 35.38 0.4K
13:26 35.38 35.38 35.38 35.38 0.7K
13:28 35.36 35.36 35.36 35.36 2.3K
13:30 35.36 35.36 35.36 35.36 0.7K
13:31 35.36 35.37 35.36 35.36 4.3K
13:32 35.34 35.34 35.32 35.32 2.5K
13:33 35.32 35.32 35.31 35.31 0.8K
13:34 35.30 35.31 35.29 35.29 5.3K
13:35 35.29 35.29 35.29 35.28 1.7K
13:36 35.29 35.29 35.29 35.29 0.4K
13:37 35.29 35.29 35.29 35.28 0.6K
13:38 35.28 35.28 35.26 35.27 5.3K
13:39 35.27 35.27 35.26 35.26 3.5K
13:40 35.27 35.27 35.27 35.27 2.4K
13:41 35.28 35.28 35.28 35.28 1.2K
13:42 35.27 35.27 35.27 35.27 0.4K
13:43 35.26 35.26 35.26 35.26 1.1K
13:44 35.24 35.24 35.24 35.24 2.8K
13:45 35.24 35.24 35.24 35.24 0.9K
13:46 35.22 35.22 35.22 35.22 0.7K
13:47 35.23 35.23 35.23 35.23 1.9K
13:48 35.22 35.22 35.22 35.22 0.6K
13:50 35.22 35.30 35.22 35.30 33.8K
13:51 35.30 35.30 35.27 35.28 4.3K
13:52 35.26 35.26 35.25 35.24 1.9K
13:53 35.24 35.24 35.24 35.24 1.4K
13:54 35.25 35.25 35.25 35.25 0.4K
13:55 35.25 35.26 35.25 35.26 0.7K
13:56 35.25 35.25 35.25 35.25 2.5K
13:59 35.23 35.23 35.23 35.23 0.4K
14:00 35.23 35.23 35.23 35.23 0.8K
14:01 35.23 35.23 35.23 35.23 1.7K
14:02 35.23 35.23 35.20 35.20 4.3K
14:03 35.21 35.21 35.21 35.21 3.3K
14:04 35.21 35.21 35.21 35.21 1.3K
14:05 35.21 35.21 35.20 35.20 0.6K
14:06 35.20 35.20 35.18 35.18 2.1K
14:07 35.18 35.18 35.18 35.17 2.0K
14:08 35.17 35.17 35.17 35.17 0.8K
14:09 35.17 35.17 35.17 35.17 1.0K
14:10 35.16 35.16 35.16 35.16 0.2K
14:11 35.16 35.18 35.15 35.18 7.2K
14:12 35.16 35.17 35.16 35.17 1.8K
14:13 35.18 35.18 35.18 35.18 0.6K
14:14 35.17 35.17 35.17 35.17 1.7K
14:15 35.20 35.20 35.19 35.19 1.1K
14:16 35.19 35.19 35.18 35.18 1.8K
14:17 35.18 35.18 35.18 35.18 2.3K
14:18 35.18 35.19 35.17 35.17 4.8K
14:19 35.17 35.17 35.17 35.17 1.7K
14:20 35.14 35.15 35.14 35.14 2.1K
14:21 35.14 35.14 35.14 35.14 1.9K
14:22 35.12 35.12 35.12 35.12 1.8K
14:23 35.15 35.17 35.15 35.17 1.8K
14:24 35.17 35.17 35.17 35.17 0.6K
14:25 35.16 35.16 35.16 35.16 1.8K
14:26 35.15 35.15 35.15 35.15 1.5K
14:27 35.16 35.16 35.16 35.16 1.8K
14:28 35.15 35.17 35.15 35.16 3.8K
14:29 35.17 35.17 35.17 35.17 2.5K
14:30 35.16 35.20 35.16 35.20 5.9K
14:31 35.19 35.19 35.19 35.19 0.6K
14:32 35.19 35.19 35.19 35.19 0.3K
14:33 35.19 35.19 35.18 35.18 2.3K
14:34 35.17 35.17 35.17 35.17 5.1K
14:35 35.20 35.20 35.19 35.19 10.2K
14:37 35.19 35.20 35.19 35.20 2.6K
14:38 35.20 35.21 35.20 35.20 2.2K
14:39 35.20 35.22 35.19 35.19 7.0K
14:40 35.17 35.17 35.17 35.17 0.8K
14:41 35.16 35.16 35.16 35.16 0.3K
14:42 35.16 35.18 35.16 35.18 3.0K
14:43 35.18 35.18 35.18 35.17 1.3K
14:44 35.18 35.18 35.18 35.17 2.3K
14:46 35.16 35.16 35.16 35.16 1.5K
14:47 35.15 35.16 35.15 35.16 5.7K
14:48 35.16 35.17 35.16 35.16 1.3K
14:49 35.17 35.17 35.17 35.17 3.5K
14:50 35.18 35.18 35.18 35.17 2.3K
14:51 35.18 35.18 35.17 35.17 0.9K
14:52 35.17 35.17 35.17 35.17 2.6K
14:53 35.18 35.18 35.18 35.18 4.5K
14:54 35.23 35.23 35.20 35.20 3.1K
14:56 35.19 35.19 35.17 35.18 2.8K
14:57 35.16 35.16 35.16 35.16 0.8K
14:58 35.15 35.15 35.15 35.15 12.5K
15:01 35.23 35.23 35.23 35.23 1.1K
15:02 35.24 35.27 35.24 35.27 7.4K
15:03 35.27 35.27 35.24 35.24 2.8K
15:04 35.25 35.25 35.24 35.24 1.3K
15:05 35.23 35.25 35.23 35.25 20.8K
15:06 35.25 35.25 35.25 35.25 1.4K
15:07 35.24 35.24 35.24 35.24 1.0K
15:08 35.22 35.22 35.22 35.22 0.6K
15:09 35.21 35.21 35.20 35.21 1.4K
15:10 35.21 35.21 35.20 35.20 3.1K
15:11 35.21 35.21 35.21 35.21 0.5K
15:12 35.22 35.24 35.22 35.24 3.8K
15:14 35.25 35.25 35.25 35.24 1.8K
15:15 35.25 35.25 35.25 35.24 2.0K
15:16 35.25 35.25 35.25 35.24 2.8K
15:17 35.24 35.24 35.24 35.24 2.6K
15:18 35.25 35.25 35.25 35.25 3.2K
15:19 35.25 35.25 35.25 35.24 2.6K
15:21 35.23 35.23 35.22 35.22 2.2K
15:22 35.21 35.23 35.21 35.23 23.5K
15:23 35.25 35.25 35.25 35.25 1.3K
15:24 35.31 35.31 35.31 35.31 12.2K
15:25 35.29 35.29 35.28 35.28 2.5K
15:26 35.29 35.29 35.29 35.29 1.4K
15:27 35.30 35.30 35.30 35.30 11.5K
15:28 35.31 35.32 35.31 35.32 2.2K
15:29 35.32 35.33 35.31 35.33 5.5K
15:30 35.33 35.33 35.33 35.33 1.9K
15:31 35.34 35.34 35.34 35.34 1.5K
15:32 35.34 35.34 35.31 35.31 3.7K
15:33 35.30 35.30 35.30 35.30 5.6K
15:34 35.30 35.30 35.30 35.30 2.7K
15:35 35.30 35.30 35.29 35.30 3.6K
15:36 35.30 35.30 35.30 35.30 7.5K
15:37 35.31 35.32 35.31 35.32 1.6K
15:38 35.31 35.31 35.31 35.31 2.3K
15:39 35.31 35.33 35.31 35.33 19.4K
15:40 35.34 35.35 35.34 35.35 1.2K
15:41 35.34 35.34 35.32 35.34 9.0K
15:42 35.35 35.35 35.35 35.35 3.3K
15:43 35.35 35.35 35.35 35.35 5.1K
15:44 35.36 35.36 35.32 35.35 14.8K
15:45 35.34 35.36 35.34 35.34 13.1K
15:46 35.35 35.40 35.35 35.40 23.1K
15:47 35.39 35.40 35.38 35.39 5.0K
15:48 35.39 35.39 35.38 35.38 7.1K
15:49 35.39 35.43 35.39 35.43 9.9K
15:50 35.41 35.41 35.36 35.36 16.9K
15:51 35.37 35.39 35.34 35.35 19.4K
15:52 35.34 35.34 35.31 35.34 13.5K
15:53 35.33 35.33 35.33 35.33 4.9K
15:54 35.32 35.33 35.32 35.32 15.0K
15:55 35.31 35.31 35.25 35.25 32.6K
15:56 35.26 35.30 35.26 35.30 19.1K
15:57 35.29 35.34 35.29 35.34 24.3K
15:58 35.34 35.37 35.33 35.33 36.7K
15:59 35.34 35.34 35.25 35.25 960.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available