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 34.92 34.92 34.92 34.92 8.3K
09:32 34.95 34.95 34.95 34.95 0.1K
09:33 34.95 35.05 34.87 35.05 39.2K
09:34 35.08 35.08 35.08 35.08 1.5K
09:36 35.08 35.08 35.08 35.08 0.3K
09:37 35.00 35.00 35.00 35.00 0.3K
09:39 34.96 35.02 34.96 35.02 1.2K
09:40 35.02 35.02 35.02 35.02 0.3K
09:41 35.00 35.12 35.00 35.12 1.8K
09:42 35.00 35.00 34.95 34.95 1.2K
09:44 34.94 34.94 34.93 34.93 0.5K
09:45 35.01 35.01 35.01 35.01 0.6K
09:46 34.82 34.82 34.82 34.82 1.1K
09:47 34.85 34.85 34.85 34.85 3.2K
09:48 34.89 34.90 34.89 34.90 1.8K
09:49 34.90 34.90 34.90 34.90 0.7K
09:50 34.97 34.97 34.97 34.97 0.3K
09:51 35.02 35.04 35.00 35.00 10.6K
09:52 35.03 35.03 35.03 35.03 0.3K
09:53 35.00 35.03 35.00 35.03 0.4K
09:54 35.07 35.08 35.00 35.08 3.3K
09:57 35.11 35.11 35.06 35.06 1.0K
09:58 35.06 35.06 35.06 35.06 0.6K
09:59 35.12 35.12 35.09 35.09 1.4K
10:00 35.14 35.14 35.08 35.08 0.6K
10:02 35.11 35.11 35.04 35.04 3.0K
10:03 35.09 35.09 35.09 35.09 1.4K
10:06 35.08 35.08 35.07 35.07 1.5K
10:07 35.07 35.07 35.03 35.04 4.0K
10:08 35.02 35.04 35.02 35.02 0.9K
10:09 35.04 35.05 35.04 35.05 0.4K
10:10 35.05 35.05 35.05 35.05 0.9K
10:11 35.04 35.04 35.04 35.04 0.6K
10:12 35.04 35.04 35.04 35.04 0.7K
10:13 35.02 35.02 35.00 35.02 1.9K
10:15 35.02 35.02 35.02 35.02 0.4K
10:17 35.02 35.02 34.94 34.94 3.6K
10:18 34.98 34.99 34.98 34.99 1.2K
10:19 34.96 34.96 34.96 34.96 0.6K
10:20 34.96 34.96 34.96 34.96 0.4K
10:21 34.92 34.94 34.92 34.94 1.5K
10:22 34.92 34.92 34.92 34.92 0.9K
10:23 34.96 34.96 34.96 34.96 2.5K
10:27 34.93 34.93 34.93 34.92 0.3K
10:28 34.94 34.94 34.94 34.94 0.6K
10:29 34.94 34.94 34.93 34.93 0.9K
10:30 34.93 34.97 34.93 34.97 1.3K
10:31 34.96 34.96 34.96 34.96 0.5K
10:32 34.97 34.97 34.95 34.95 0.7K
10:33 34.92 34.95 34.92 34.95 0.8K
10:34 34.95 34.95 34.93 34.92 1.1K
10:35 34.92 34.92 34.92 34.92 0.6K
10:36 34.92 34.95 34.92 34.95 1.3K
10:37 34.95 34.95 34.95 34.95 2.0K
10:38 34.96 34.97 34.96 34.97 1.0K
10:39 34.97 34.98 34.97 34.98 0.7K
10:40 34.98 34.98 34.98 34.98 1.0K
10:41 34.99 34.99 34.98 34.99 2.4K
10:42 35.00 35.05 35.00 35.05 4.0K
10:43 35.05 35.05 35.04 35.04 2.3K
10:44 35.01 35.01 35.01 35.01 0.6K
10:45 35.01 35.01 35.00 35.00 0.8K
10:46 35.02 35.04 35.02 35.03 1.4K
10:47 35.05 35.05 35.04 35.05 1.6K
10:49 35.05 35.05 35.04 35.04 0.5K
10:50 35.01 35.04 35.01 35.04 5.3K
10:52 35.05 35.05 35.05 35.05 1.4K
10:54 35.07 35.07 35.07 35.07 0.9K
10:55 35.07 35.07 35.07 35.07 1.4K
10:57 35.05 35.10 35.05 35.10 1.1K
10:58 35.10 35.16 35.10 35.12 26.2K
10:59 35.12 35.12 35.12 35.12 1.8K
11:00 35.10 35.10 35.08 35.08 3.4K
11:01 35.09 35.09 35.05 35.06 7.7K
11:02 35.08 35.09 35.08 35.09 0.3K
11:03 35.09 35.13 35.09 35.12 2.9K
11:04 35.12 35.12 35.12 35.12 2.4K
11:05 35.12 35.12 35.12 35.12 2.5K
11:06 35.08 35.09 35.08 35.09 1.5K
11:07 35.12 35.13 35.12 35.13 1.8K
11:08 35.10 35.12 35.10 35.12 2.1K
11:09 35.12 35.12 35.12 35.12 1.4K
11:10 35.13 35.13 35.13 35.13 1.6K
11:11 35.18 35.19 35.18 35.19 10.4K
11:12 35.23 35.27 35.23 35.27 4.4K
11:13 35.26 35.26 35.26 35.26 2.7K
11:14 35.29 35.29 35.29 35.29 2.0K
11:15 35.28 35.28 35.27 35.27 1.4K
11:16 35.27 35.27 35.23 35.23 4.1K
11:17 35.19 35.19 35.16 35.16 6.6K
11:18 35.15 35.17 35.15 35.16 8.0K
11:19 35.16 35.16 35.16 35.16 1.0K
11:21 35.14 35.14 35.14 35.14 0.7K
11:22 35.14 35.14 35.14 35.14 0.9K
11:23 35.16 35.16 35.16 35.16 2.8K
11:24 35.15 35.15 35.14 35.14 1.8K
11:25 35.14 35.14 35.14 35.14 0.5K
11:26 35.16 35.16 35.15 35.15 2.5K
11:27 35.14 35.14 35.14 35.14 2.2K
11:28 35.14 35.14 35.14 35.14 1.8K
11:29 35.14 35.14 35.14 35.14 0.8K
11:30 35.16 35.16 35.16 35.16 1.3K
11:31 35.15 35.21 35.15 35.21 3.3K
11:32 35.21 35.22 35.20 35.20 3.3K
11:33 35.21 35.21 35.20 35.20 8.6K
11:34 35.21 35.22 35.19 35.21 10.1K
11:35 35.21 35.21 35.21 35.21 4.1K
11:37 35.21 35.21 35.21 35.21 1.4K
11:38 35.21 35.23 35.21 35.23 3.7K
11:39 35.23 35.24 35.23 35.23 3.4K
11:40 35.23 35.23 35.22 35.22 1.0K
11:41 35.22 35.22 35.22 35.22 0.6K
11:43 35.21 35.24 35.21 35.24 2.1K
11:44 35.26 35.26 35.26 35.26 0.8K
11:45 35.24 35.25 35.24 35.25 0.6K
11:46 35.24 35.24 35.24 35.25 2.5K
11:47 35.26 35.26 35.26 35.26 0.4K
11:48 35.26 35.32 35.26 35.31 35.1K
11:49 35.32 35.35 35.31 35.35 6.6K
11:50 35.33 35.33 35.33 35.33 2.5K
11:51 35.36 35.36 35.36 35.35 2.9K
11:53 35.31 35.31 35.31 35.31 4.1K
11:54 35.29 35.31 35.29 35.30 3.7K
11:55 35.27 35.27 35.27 35.27 2.2K
11:58 35.25 35.25 35.25 35.25 0.2K
11:59 35.24 35.24 35.20 35.20 2.5K
12:00 35.22 35.22 35.22 35.22 0.4K
12:01 35.22 35.22 35.20 35.20 1.1K
12:02 35.21 35.23 35.21 35.23 2.4K
12:04 35.23 35.23 35.21 35.23 0.5K
12:05 35.25 35.25 35.25 35.25 1.6K
12:06 35.24 35.24 35.24 35.24 1.9K
12:07 35.25 35.25 35.25 35.24 0.4K
12:08 35.27 35.27 35.26 35.26 8.4K
12:09 35.25 35.25 35.24 35.24 8.2K
12:10 35.26 35.26 35.26 35.26 0.8K
12:11 35.26 35.27 35.26 35.27 2.6K
12:12 35.27 35.27 35.27 35.27 0.8K
12:13 35.25 35.27 35.25 35.25 1.1K
12:14 35.25 35.25 35.25 35.24 0.5K
12:15 35.25 35.25 35.25 35.24 1.0K
12:17 35.25 35.25 35.23 35.23 0.7K
12:18 35.25 35.25 35.20 35.20 2.2K
12:19 35.22 35.22 35.22 35.22 6.0K
12:20 35.20 35.24 35.20 35.24 6.0K
12:21 35.24 35.25 35.24 35.24 0.9K
12:22 35.25 35.27 35.25 35.27 4.8K
12:23 35.24 35.26 35.23 35.23 2.2K
12:26 35.24 35.24 35.24 35.24 0.8K
12:27 35.25 35.26 35.24 35.25 12.9K
12:28 35.27 35.27 35.25 35.25 1.4K
12:29 35.26 35.26 35.26 35.26 2.7K
12:32 35.29 35.29 35.29 35.29 0.8K
12:33 35.30 35.30 35.29 35.29 1.4K
12:34 35.33 35.33 35.33 35.33 0.5K
12:35 35.32 35.32 35.31 35.31 0.6K
12:36 35.29 35.29 35.29 35.29 3.3K
12:39 35.34 35.34 35.34 35.34 0.9K
12:40 35.34 35.36 35.33 35.36 12.7K
12:42 35.35 35.35 35.35 35.35 6.5K
12:43 35.35 35.35 35.35 35.35 3.0K
12:44 35.37 35.37 35.37 35.37 0.8K
12:45 35.37 35.37 35.37 35.37 26.1K
12:46 35.34 35.34 35.34 35.34 0.1K
12:47 35.29 35.30 35.29 35.30 1.9K
12:48 35.31 35.31 35.31 35.31 1.6K
12:49 35.32 35.35 35.32 35.35 1.7K
12:50 35.35 35.35 35.33 35.33 0.7K
12:51 35.34 35.34 35.33 35.33 1.0K
12:52 35.32 35.33 35.32 35.33 0.7K
12:54 35.33 35.33 35.33 35.33 2.0K
12:55 35.33 35.33 35.33 35.33 0.7K
12:56 35.32 35.32 35.31 35.31 1.6K
12:58 35.30 35.30 35.30 35.30 1.2K
12:59 35.29 35.30 35.29 35.29 3.7K
13:01 35.26 35.27 35.26 35.27 0.8K
13:02 35.27 35.27 35.26 35.26 1.9K
13:04 35.26 35.26 35.26 35.26 0.7K
13:05 35.26 35.26 35.26 35.26 3.3K
13:06 35.26 35.26 35.26 35.26 2.1K
13:08 35.26 35.26 35.24 35.24 1.1K
13:09 35.24 35.24 35.24 35.24 2.2K
13:13 35.28 35.28 35.28 35.28 0.9K
13:14 35.25 35.25 35.25 35.25 1.1K
13:15 35.23 35.23 35.23 35.23 3.3K
13:16 35.24 35.24 35.24 35.24 0.6K
13:17 35.24 35.25 35.24 35.25 2.7K
13:18 35.25 35.25 35.25 35.25 0.7K
13:19 35.24 35.24 35.24 35.24 0.9K
13:20 35.24 35.24 35.23 35.23 1.9K
13:22 35.23 35.23 35.23 35.23 0.7K
13:23 35.24 35.24 35.23 35.23 1.8K
13:25 35.20 35.20 35.20 35.20 1.0K
13:27 35.20 35.20 35.20 35.20 0.8K
13:28 35.20 35.20 35.16 35.16 2.6K
13:29 35.18 35.18 35.18 35.18 0.3K
13:30 35.18 35.22 35.18 35.22 3.7K
13:31 35.22 35.22 35.21 35.21 1.7K
13:32 35.21 35.21 35.21 35.21 0.2K
13:33 35.20 35.20 35.20 35.20 1.8K
13:36 35.15 35.15 35.15 35.15 0.3K
13:37 35.13 35.13 35.10 35.10 7.2K
13:39 35.10 35.10 35.10 35.10 1.5K
13:40 35.08 35.08 35.08 35.08 1.1K
13:41 35.10 35.10 35.10 35.10 1.1K
13:42 35.10 35.10 35.10 35.10 0.2K
13:43 35.10 35.10 35.08 35.08 4.1K
13:45 35.08 35.08 35.08 35.08 2.2K
13:46 35.07 35.07 35.05 35.05 1.3K
13:47 35.07 35.07 35.07 35.07 1.0K
13:48 35.07 35.07 35.07 35.07 3.1K
13:50 35.07 35.07 35.03 35.03 4.4K
13:51 35.05 35.05 35.05 35.05 1.1K
13:52 35.05 35.05 35.04 35.04 3.3K
13:54 35.02 35.03 35.02 35.03 10.2K
13:56 35.03 35.03 35.03 35.03 1.5K
13:57 35.03 35.03 35.03 35.03 1.6K
13:58 35.03 35.03 35.03 35.03 0.3K
13:59 35.03 35.04 35.03 35.04 6.5K
14:00 35.03 35.03 35.03 35.03 0.4K
14:01 35.04 35.04 35.04 35.03 1.0K
14:04 35.04 35.04 35.02 35.02 5.0K
14:06 35.00 35.01 35.00 35.00 7.5K
14:09 35.02 35.02 35.02 35.02 2.1K
14:10 35.05 35.05 35.05 35.05 1.1K
14:11 35.04 35.04 35.04 35.04 2.0K
14:13 35.06 35.06 35.05 35.05 61.9K
14:15 35.14 35.14 35.14 35.14 0.8K
14:17 35.15 35.15 35.15 35.15 0.8K
14:18 35.13 35.13 35.13 35.13 4.1K
14:19 35.10 35.10 35.10 35.10 1.6K
14:21 35.11 35.11 35.11 35.11 1.7K
14:24 35.10 35.12 35.10 35.12 1.9K
14:25 35.12 35.12 35.12 35.12 1.4K
14:26 35.11 35.11 35.11 35.11 1.5K
14:27 35.11 35.11 35.09 35.09 1.6K
14:28 35.10 35.10 35.10 35.10 0.3K
14:29 35.10 35.10 35.08 35.10 3.2K
14:30 35.11 35.11 35.11 35.11 1.1K
14:31 35.12 35.12 35.12 35.12 2.7K
14:33 35.13 35.13 35.13 35.13 1.1K
14:34 35.13 35.13 35.12 35.12 2.8K
14:35 35.18 35.18 35.18 35.18 0.5K
14:36 35.16 35.17 35.16 35.17 0.9K
14:37 35.16 35.16 35.16 35.16 1.2K
14:38 35.15 35.15 35.15 35.15 0.7K
14:39 35.15 35.16 35.15 35.16 1.3K
14:40 35.16 35.16 35.16 35.16 1.9K
14:41 35.16 35.16 35.16 35.16 5.1K
14:42 35.18 35.18 35.18 35.18 0.8K
14:43 35.18 35.18 35.18 35.18 2.1K
14:44 35.21 35.21 35.19 35.19 2.1K
14:45 35.20 35.20 35.20 35.20 0.5K
14:46 35.17 35.17 35.17 35.17 1.3K
14:48 35.17 35.17 35.17 35.17 1.5K
14:49 35.20 35.20 35.20 35.20 1.1K
14:51 35.18 35.18 35.18 35.18 2.8K
14:52 35.20 35.20 35.20 35.20 1.0K
14:53 35.20 35.20 35.20 35.20 0.7K
14:54 35.18 35.19 35.18 35.19 2.0K
14:56 35.17 35.17 35.17 35.17 2.0K
14:57 35.17 35.17 35.15 35.15 3.8K
14:59 35.15 35.15 35.15 35.15 0.9K
15:00 35.14 35.14 35.13 35.13 1.8K
15:01 35.12 35.12 35.11 35.11 0.6K
15:03 35.12 35.12 35.11 35.10 4.6K
15:05 35.11 35.11 35.11 35.11 1.9K
15:06 35.11 35.11 35.11 35.11 2.5K
15:07 35.10 35.10 35.09 35.09 1.9K
15:08 35.08 35.08 35.08 35.08 1.9K
15:09 35.10 35.10 35.10 35.10 0.8K
15:10 35.09 35.10 35.09 35.10 2.1K
15:11 35.11 35.11 35.11 35.11 0.4K
15:12 35.11 35.11 35.10 35.10 3.2K
15:13 35.13 35.13 35.13 35.13 0.6K
15:14 35.12 35.13 35.12 35.12 1.8K
15:15 35.13 35.13 35.13 35.13 0.9K
15:16 35.13 35.14 35.13 35.14 4.9K
15:17 35.15 35.16 35.15 35.16 1.5K
15:18 35.16 35.16 35.16 35.16 2.8K
15:19 35.17 35.17 35.17 35.17 1.4K
15:21 35.16 35.16 35.16 35.16 2.5K
15:23 35.15 35.17 35.15 35.17 1.6K
15:24 35.18 35.18 35.15 35.15 8.4K
15:27 35.15 35.15 35.15 35.15 1.1K
15:28 35.14 35.14 35.14 35.14 2.3K
15:29 35.13 35.13 35.13 35.13 0.5K
15:30 35.13 35.13 35.12 35.12 2.4K
15:31 35.12 35.12 35.10 35.10 4.9K
15:32 35.11 35.11 35.11 35.10 1.0K
15:33 35.11 35.11 35.11 35.10 5.5K
15:35 35.09 35.09 35.06 35.06 19.4K
15:36 35.07 35.10 35.07 35.10 5.0K
15:37 35.09 35.10 35.09 35.10 2.6K
15:38 35.10 35.10 35.10 35.10 0.2K
15:39 35.10 35.10 35.07 35.07 14.3K
15:40 35.08 35.08 35.08 35.08 0.5K
15:41 35.09 35.12 35.09 35.12 7.6K
15:42 35.13 35.13 35.12 35.12 5.2K
15:43 35.09 35.09 35.09 35.09 0.5K
15:44 35.09 35.09 35.09 35.09 0.6K
15:45 35.08 35.08 35.06 35.06 13.9K
15:46 35.05 35.06 35.05 35.06 18.0K
15:47 35.06 35.07 35.06 35.07 2.8K
15:48 35.06 35.08 35.06 35.08 17.4K
15:49 35.07 35.07 35.07 35.07 6.8K
15:50 35.08 35.08 34.94 34.95 44.5K
15:51 34.98 35.02 34.93 34.92 26.9K
15:52 34.92 34.93 34.90 34.93 32.7K
15:53 34.93 34.95 34.93 34.94 14.2K
15:54 34.95 34.99 34.95 34.97 40.3K
15:55 34.97 34.97 34.90 34.90 30.3K
15:56 34.89 34.91 34.87 34.87 36.6K
15:57 34.87 34.90 34.87 34.89 27.5K
15:58 34.89 34.96 34.89 34.96 49.6K
15:59 34.96 35.00 34.89 35.00 834.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available