Hess Midstream Partners

HESM
🏛️ usa →
33.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.33 38.33 38.33 38.33 8.0K
09:32 38.37 38.37 38.37 38.37 0.1K
09:36 38.41 38.41 38.41 38.41 0.2K
09:37 38.37 38.38 38.37 38.38 0.4K
09:41 38.39 38.39 38.39 38.39 0.2K
09:42 38.47 38.47 38.28 38.28 0.5K
09:43 38.46 38.46 38.46 38.46 0.7K
09:44 38.37 38.37 38.37 38.37 0.3K
09:45 38.29 38.29 38.27 38.27 0.3K
09:47 38.17 38.17 38.17 38.17 1.5K
09:48 38.17 38.17 38.13 38.13 2.6K
09:49 38.23 38.31 38.22 38.31 12.9K
09:50 38.27 38.27 38.26 38.26 1.4K
09:51 38.35 38.38 38.35 38.38 3.0K
09:54 38.40 38.40 38.34 38.34 1.7K
09:55 38.34 38.34 38.34 38.34 2.1K
09:57 38.34 38.40 38.34 38.40 21.2K
09:58 38.40 38.41 38.39 38.39 5.6K
09:59 38.37 38.37 38.31 38.32 1.0K
10:00 38.29 38.30 38.23 38.23 2.9K
10:02 38.39 38.42 38.39 38.42 3.1K
10:03 38.37 38.37 38.37 38.37 0.7K
10:04 38.33 38.33 38.33 38.33 0.9K
10:07 38.25 38.25 38.25 38.25 1.1K
10:08 38.30 38.34 38.30 38.34 14.5K
10:09 38.30 38.31 38.28 38.28 1.0K
10:10 38.22 38.22 38.22 38.22 0.5K
10:11 38.22 38.22 38.22 38.22 1.4K
10:12 38.31 38.31 38.31 38.31 0.4K
10:14 38.31 38.31 38.27 38.27 15.3K
10:15 38.29 38.34 38.29 38.31 13.9K
10:17 38.33 38.33 38.32 38.32 0.4K
10:18 38.32 38.32 38.32 38.32 0.6K
10:19 38.36 38.36 38.36 38.36 0.1K
10:20 38.39 38.39 38.32 38.32 1.0K
10:21 38.36 38.36 38.36 38.35 0.5K
10:22 38.39 38.39 38.39 38.39 0.6K
10:24 38.37 38.41 38.37 38.40 13.7K
10:25 38.40 38.41 38.40 38.41 2.7K
10:26 38.40 38.41 38.39 38.39 2.4K
10:27 38.40 38.40 38.40 38.40 1.1K
10:28 38.39 38.39 38.39 38.39 0.4K
10:29 38.39 38.39 38.39 38.39 0.9K
10:30 38.41 38.42 38.41 38.42 15.5K
10:31 38.43 38.45 38.42 38.45 7.3K
10:32 38.46 38.49 38.46 38.49 4.9K
10:33 38.50 38.51 38.50 38.51 5.9K
10:34 38.48 38.53 38.48 38.48 11.3K
10:35 38.50 38.53 38.50 38.53 3.5K
10:36 38.53 38.55 38.53 38.55 3.8K
10:38 38.52 38.52 38.52 38.52 0.3K
10:39 38.51 38.51 38.50 38.50 0.6K
10:40 38.53 38.53 38.53 38.53 2.4K
10:42 38.56 38.56 38.56 38.56 2.0K
10:43 38.51 38.53 38.51 38.53 1.8K
10:46 38.46 38.46 38.46 38.46 0.7K
10:47 38.45 38.45 38.41 38.41 0.5K
10:48 38.41 38.44 38.41 38.43 1.3K
10:49 38.43 38.43 38.43 38.43 0.9K
10:51 38.44 38.44 38.44 38.44 0.1K
10:52 38.44 38.46 38.44 38.45 1.6K
10:53 38.45 38.45 38.45 38.45 0.6K
10:55 38.44 38.44 38.44 38.44 0.8K
10:56 38.39 38.39 38.37 38.38 5.0K
10:57 38.38 38.44 38.38 38.44 7.0K
10:58 38.44 38.48 38.44 38.48 8.0K
10:59 38.48 38.48 38.48 38.48 4.6K
11:00 38.48 38.48 38.48 38.48 6.1K
11:01 38.47 38.47 38.47 38.47 5.6K
11:02 38.43 38.43 38.43 38.43 0.9K
11:04 38.45 38.45 38.45 38.45 0.8K
11:05 38.47 38.47 38.47 38.47 0.2K
11:06 38.47 38.47 38.45 38.45 16.6K
11:07 38.48 38.48 38.41 38.44 18.9K
11:09 38.41 38.42 38.41 38.42 0.6K
11:10 38.42 38.43 38.41 38.43 4.1K
11:11 38.46 38.46 38.46 38.46 0.2K
11:12 38.45 38.45 38.45 38.45 1.3K
11:13 38.45 38.45 38.45 38.45 1.6K
11:14 38.43 38.43 38.43 38.43 0.8K
11:15 38.35 38.35 38.35 38.35 0.3K
11:16 38.35 38.35 38.34 38.34 1.8K
11:17 38.37 38.37 38.30 38.30 3.4K
11:19 38.27 38.28 38.27 38.28 1.4K
11:21 38.27 38.27 38.27 38.27 2.1K
11:23 38.22 38.22 38.22 38.22 0.3K
11:24 38.21 38.21 38.17 38.17 2.5K
11:25 38.17 38.17 38.17 38.17 0.2K
11:26 38.17 38.17 38.17 38.17 0.7K
11:27 38.17 38.17 38.17 38.17 0.6K
11:28 38.18 38.18 38.18 38.18 0.5K
11:29 38.17 38.18 38.10 38.11 9.0K
11:30 38.12 38.13 38.12 38.13 2.1K
11:32 38.15 38.15 38.15 38.15 0.1K
11:33 38.14 38.14 38.14 38.14 1.1K
11:35 38.20 38.20 38.20 38.20 0.7K
11:36 38.21 38.22 38.21 38.22 1.1K
11:37 38.19 38.19 38.19 38.19 0.4K
11:38 38.15 38.15 38.11 38.11 44.5K
11:39 38.12 38.12 38.12 38.12 1.3K
11:40 38.10 38.10 38.10 38.10 1.7K
11:43 38.02 38.02 37.99 37.99 2.5K
11:44 38.01 38.01 38.01 38.01 1.0K
11:45 38.01 38.05 38.01 38.05 1.2K
11:46 38.06 38.06 38.06 38.06 0.3K
11:47 38.06 38.06 38.06 38.06 0.5K
11:48 38.06 38.07 38.04 38.07 0.9K
11:49 38.04 38.04 38.04 38.04 1.9K
11:50 38.02 38.04 38.02 38.03 4.7K
11:51 37.98 38.01 37.98 38.01 16.4K
11:52 38.02 38.02 38.02 38.02 2.1K
11:54 38.02 38.02 38.01 38.01 8.4K
11:59 37.99 37.99 37.99 37.99 2.4K
12:02 37.95 37.95 37.90 37.90 14.4K
12:04 37.93 37.94 37.93 37.94 1.2K
12:05 37.92 37.92 37.92 37.92 2.5K
12:06 37.96 37.96 37.96 37.96 2.4K
12:07 37.96 37.96 37.95 37.95 1.0K
12:08 37.94 37.95 37.94 37.95 1.0K
12:09 37.94 37.94 37.94 37.94 0.3K
12:10 37.96 37.96 37.96 37.96 3.2K
12:11 37.96 37.96 37.96 37.96 4.8K
12:12 37.95 37.95 37.94 37.94 6.2K
12:13 37.91 37.91 37.91 37.91 0.6K
12:14 37.90 37.90 37.87 37.87 4.8K
12:15 37.86 37.87 37.86 37.87 2.0K
12:17 37.85 37.85 37.85 37.85 3.4K
12:18 37.86 37.86 37.83 37.83 2.0K
12:19 37.83 37.85 37.83 37.85 2.7K
12:20 37.87 37.87 37.82 37.82 1.7K
12:22 37.85 37.87 37.84 37.87 9.7K
12:23 37.84 37.84 37.84 37.84 0.4K
12:24 37.85 37.88 37.85 37.87 2.8K
12:25 37.85 37.87 37.85 37.86 1.1K
12:26 37.87 37.87 37.87 37.87 0.5K
12:27 37.85 37.89 37.85 37.89 5.5K
12:28 37.89 37.89 37.89 37.89 3.5K
12:29 37.88 37.88 37.88 37.88 0.3K
12:30 37.90 37.91 37.89 37.91 6.8K
12:31 37.92 37.92 37.92 37.92 0.6K
12:32 37.95 37.95 37.95 37.95 0.2K
12:33 37.95 37.95 37.95 37.95 0.9K
12:34 37.95 38.01 37.95 38.01 3.6K
12:35 38.02 38.02 38.02 38.02 0.3K
12:36 37.99 37.99 37.99 37.99 0.7K
12:37 38.01 38.03 38.01 38.03 2.5K
12:38 38.01 38.01 38.01 38.01 7.5K
12:39 38.03 38.03 38.00 38.00 4.0K
12:41 38.00 38.04 38.00 38.04 2.7K
12:42 38.03 38.03 38.03 38.03 16.2K
12:43 38.04 38.04 38.04 38.04 1.8K
12:45 38.08 38.08 38.04 38.04 11.9K
12:47 38.06 38.09 38.06 38.09 11.1K
12:48 38.08 38.09 38.08 38.09 5.2K
12:49 38.10 38.10 38.09 38.09 1.6K
12:50 38.09 38.14 38.09 38.14 3.6K
12:51 38.14 38.14 38.14 38.14 1.3K
12:52 38.15 38.15 38.14 38.14 4.3K
12:53 38.15 38.16 38.15 38.16 3.0K
12:54 38.19 38.19 38.17 38.17 3.5K
12:55 38.16 38.16 38.15 38.15 3.5K
12:56 38.15 38.21 38.15 38.21 5.5K
12:57 38.21 38.21 38.20 38.20 4.0K
12:58 38.21 38.21 38.19 38.21 9.0K
12:59 38.22 38.22 38.20 38.22 24.5K
13:00 38.22 38.22 38.22 38.22 56.8K
15:59 38.21 38.21 38.21 38.21 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available