Dark

HES
Hess Corporation
stock NYSE

Inactive

Jul 18, 2025 8:14:00 AM EDT

160.31USD+7.612%(+11.34)3,168,255

Pre-market

0.00USD-100.000%(-147.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	147.1200	149.6600	146.0400	148.9700	+0.962%	3,168,255	0.000%
2025-07-16	148.5800	149.2450	146.8000	147.5500	-0.720%	3,309,906	+0.962%
2025-07-15	149.4300	150.0200	148.0200	148.6200	-0.555%	2,224,825	+0.235%
2025-07-14	152.6000	152.8600	148.8250	149.4500	-2.461%	2,226,981	-0.321%
2025-07-11	151.3800	153.6850	151.2500	153.2200	+0.776%	2,784,204	-2.774%
2025-07-10	150.2800	152.6850	148.9500	152.0400	+0.769%	3,026,512	-2.019%
2025-07-09	150.2200	151.1500	149.6200	150.8800	+0.433%	3,866,210	-1.266%
2025-07-08	143.4800	150.3200	143.2700	150.2300	+4.821%	4,487,648	-0.839%
2025-07-07	143.4300	143.8300	141.2500	143.3200	-0.493%	2,917,287	+3.942%
2025-07-03	143.5200	144.6300	142.9800	144.0300	+0.355%	696,544	+3.430%
2025-07-02	143.2800	143.7400	140.4300	143.5200	+1.679%	1,419,912	+3.797%
2025-07-01	138.7400	141.9700	138.1600	141.1500	+1.884%	1,741,018	+5.540%
2025-06-30	138.3200	139.2797	137.7200	138.5400	-0.309%	1,448,840	+7.529%
2025-06-27	139.8400	140.3700	138.2500	138.9700	-0.821%	6,271,605	+7.196%
2025-06-26	138.2600	140.8000	138.1600	140.1200	+1.448%	2,796,354	+6.316%
2025-06-25	138.1300	139.2600	137.4200	138.1200	-0.346%	1,329,585	+7.855%
2025-06-24	139.0000	141.1800	138.1000	138.6000	-2.063%	1,666,985	+7.482%
2025-06-23	146.6200	147.0550	141.2400	141.5200	-2.035%	2,585,417	+5.264%
2025-06-20	143.6200	145.1500	143.2500	144.4600	+0.557%	2,690,041	+3.122%
2025-06-18	144.5000	145.6400	143.0950	143.6600	-0.450%	1,584,602	+3.696%
2025-06-17	143.2600	145.4800	142.1200	144.3100	+1.806%	2,115,123	+3.229%
2025-06-16	141.1750	142.5000	139.5900	141.7500	-0.358%	2,245,280	+5.093%
2025-06-13	144.0250	144.5800	141.0200	142.2600	+0.794%	2,618,142	+4.717%
2025-06-12	139.7900	141.3092	139.1600	141.1400	+0.398%	1,004,101	+5.548%
2025-06-11	140.0000	140.9000	138.3100	140.5800	+1.385%	2,460,994	+5.968%
2025-06-10	138.3000	140.6500	137.7528	138.6600	+1.486%	1,656,571	+7.435%
2025-06-09	136.3500	137.7700	135.5400	136.6300	+0.367%	1,340,115	+9.032%
2025-06-06	134.3800	136.6400	133.8100	136.1300	+2.315%	1,989,268	+9.432%
2025-06-05	134.6100	134.6100	132.6100	133.0500	-0.300%	2,163,785	+11.965%
2025-06-04	135.8400	137.1900	133.4500	133.4500	-1.846%	1,919,543	+11.630%
2025-06-03	133.2800	136.6300	132.1900	135.9600	+1.652%	1,945,252	+9.569%
2025-06-02	134.3150	134.6600	132.2200	133.7500	+1.180%	2,329,655	+11.379%
2025-05-30	133.6200	133.6200	130.6500	132.1900	-1.070%	3,570,807	+12.694%
2025-05-29	131.0900	133.6300	130.8300	133.6200	+1.946%	2,482,391	+11.488%
2025-05-28	133.5000	133.5000	130.5000	131.0700	-1.139%	1,946,605	+13.657%
2025-05-27	131.8700	132.6900	130.8350	132.5800	+0.929%	3,171,116	+12.362%
2025-05-23	128.5500	131.4000	128.5500	131.3600	+1.031%	1,793,670	+13.406%
2025-05-22	129.2400	130.5760	128.2700	130.0200	-0.108%	1,551,238	+14.575%
2025-05-21	131.6600	131.9400	130.1100	130.1600	-1.431%	907,481	+14.451%
2025-05-20	133.0500	133.0900	131.8400	132.0500	-0.557%	1,603,711	+12.813%
2025-05-19	134.9300	134.9300	131.5208	132.7900	-1.586%	1,771,053	+12.185%
2025-05-16	135.4800	135.8400	133.5000	134.9300	-0.104%	1,688,451	+10.405%
2025-05-15	132.8300	135.3300	132.7475	135.0700	+0.208%	1,643,720	+10.291%
2025-05-14	134.9700	135.5300	134.1200	134.7900	-0.671%	1,070,509	+10.520%
2025-05-13	135.5600	136.8350	134.5900	135.7000	+0.362%	1,302,191	+9.779%
2025-05-12	137.0900	137.5500	134.0600	135.2100	+2.146%	1,226,708	+10.177%
2025-05-09	132.4100	132.9050	131.2500	132.3700	+1.138%	962,172	+12.541%
2025-05-08	129.9900	132.4400	129.8700	130.8800	+1.387%	1,534,459	+13.822%
2025-05-07	129.0200	129.6200	128.1300	129.0900	+0.171%	842,374	+15.400%
2025-05-06	130.0500	131.0200	128.4300	128.8700	+0.054%	1,364,178	+15.597%
2025-05-05	130.6100	130.8750	128.6400	128.8000	-2.653%	1,996,244	+15.660%
2025-05-02	131.6400	133.3050	129.2100	132.3100	+1.942%	1,729,591	+12.592%
2025-05-01	127.6800	131.4200	127.4900	129.7900	+0.573%	1,543,128	+14.778%
2025-04-30	129.9400	131.5900	127.2500	129.0500	-2.633%	2,480,716	+15.436%
2025-04-29	132.1000	133.7200	132.1000	132.5400	-0.971%	1,905,946	+12.396%
2025-04-28	132.0400	134.3950	132.0400	133.8400	+1.133%	2,140,070	+11.305%
2025-04-25	131.1800	132.5500	130.9300	132.3400	-0.030%	1,097,260	+12.566%
2025-04-24	131.6000	133.0200	130.8100	132.3800	+1.807%	2,478,809	+12.532%
2025-04-23	131.1400	132.1700	128.5600	130.0300	-0.268%	1,352,830	+14.566%
2025-04-22	128.5000	131.2600	127.7100	130.3800	+3.214%	1,431,094	+14.258%
2025-04-21	128.7400	129.2350	124.9200	126.3200	-3.307%	1,654,684	+17.931%
2025-04-17	129.7700	133.1600	129.5100	130.6400	+2.102%	1,091,696	+14.031%
2025-04-16	127.9600	130.1400	127.3600	127.9500	+0.582%	1,710,094	+16.428%
2025-04-15	127.8000	128.7800	126.9000	127.2100	-0.547%	1,672,831	+17.106%
2025-04-14	131.6100	131.6300	126.7300	127.9100	-0.459%	1,696,835	+16.465%
2025-04-11	127.1600	130.0600	124.3350	128.5000	+1.054%	2,252,870	+15.930%
2025-04-10	134.5000	135.0300	125.3300	127.1600	-7.835%	2,355,521	+17.152%
2025-04-09	124.6300	139.6100	124.4300	137.9700	+8.203%	2,863,942	+7.973%
2025-04-08	134.6700	135.5400	125.6400	127.5100	-2.359%	2,824,588	+16.830%
2025-04-07	128.0200	137.2950	127.1200	130.5900	-2.224%	2,970,175	+14.075%
2025-04-04	142.8800	144.8500	133.4400	133.5600	-9.988%	3,996,032	+11.538%
2025-04-03	152.7800	154.1400	148.1400	148.3800	-7.274%	3,911,632	+0.398%
2025-04-02	159.4800	160.7200	158.9100	160.0200	-0.787%	1,479,390	-6.905%
2025-04-01	159.9600	161.5000	158.7600	161.2900	+0.977%	1,566,489	-7.638%
2025-03-31	157.9900	161.6896	157.9900	159.7300	+0.808%	2,270,379	-6.736%
2025-03-28	158.5900	159.7400	157.6600	158.4500	-0.390%	1,819,913	-5.983%
2025-03-27	160.1100	160.6499	158.1700	159.0700	-0.903%	2,169,271	-6.349%
2025-03-26	159.8800	161.6300	159.7600	160.5200	+1.409%	2,262,238	-7.195%
2025-03-25	157.7100	160.0800	157.7100	158.2900	+0.597%	1,519,529	-5.888%
2025-03-24	156.5800	158.5300	156.4750	157.3500	+0.492%	1,727,783	-5.326%
2025-03-21	156.5300	157.0000	155.4000	156.5800	-0.502%	2,543,884	-4.860%
2025-03-20	155.2700	157.7750	154.8600	157.3700	+0.633%	1,716,910	-5.338%
2025-03-19	152.8200	157.1000	152.8000	156.3800	+2.330%	2,715,041	-4.738%
2025-03-18	152.0000	153.0900	150.6200	152.8200	+1.575%	1,431,468	-2.519%
2025-03-17	148.4300	151.1300	147.9100	150.4500	+1.566%	2,359,258	-0.984%
2025-03-14	144.3900	148.3600	143.5750	148.1300	+2.925%	1,933,076	+0.567%
2025-03-13	143.1800	145.3750	143.0800	143.9200	-0.076%	1,475,676	+3.509%
2025-03-12	144.1200	145.1451	142.5400	144.0300	-0.401%	1,337,652	+3.430%
2025-03-11	149.0400	149.2900	144.2100	144.6100	-2.449%	2,235,367	+3.015%
2025-03-10	149.1700	150.9000	146.3610	148.2400	+0.549%	2,083,306	+0.492%
2025-03-07	143.5300	148.4000	143.5300	147.4300	+2.853%	1,361,315	+1.045%
2025-03-06	141.5500	144.1300	139.9000	143.3400	+1.415%	1,907,195	+3.928%
2025-03-05	140.8100	141.7100	138.4500	141.3400	-0.737%	1,903,676	+5.398%
2025-03-04	142.8100	144.8500	140.8200	142.3900	-1.180%	3,015,361	+4.621%
2025-03-03	149.7900	150.5200	142.6400	144.0900	-3.256%	2,468,339	+3.387%
2025-02-28	146.9900	149.2000	145.3300	148.9400	+1.382%	2,306,318	+0.020%
2025-02-27	146.2500	149.0200	145.2600	146.9100	+0.990%	1,981,129	+1.402%
2025-02-26	147.5000	147.5000	144.8000	145.4700	-1.007%	1,666,055	+2.406%
2025-02-25	148.7900	149.8600	146.7500	146.9500	-1.210%	1,781,793	+1.375%
2025-02-24	148.9600	149.7700	148.1100	148.7500	+0.432%	1,330,460	+0.148%
2025-02-21	149.8000	151.1050	147.9500	148.1100	-1.888%	1,700,092	+0.581%
2025-02-20	149.6900	151.3000	149.1050	150.9600	+1.132%	1,002,610	-1.318%
2025-02-19	148.7500	150.2500	148.3800	149.2700	+0.879%	1,585,160	-0.201%
2025-02-18	146.9400	148.7807	145.7800	147.9700	+0.969%	1,830,210	+0.676%
2025-02-14	146.5000	149.1700	146.0400	146.5500	+0.480%	1,617,205	+1.651%
2025-02-13	144.1000	145.9500	143.1200	145.8500	+0.725%	1,311,617	+2.139%
2025-02-12	146.2400	147.4450	144.6100	144.8000	-1.497%	1,701,112	+2.880%
2025-02-11	146.5300	148.6100	146.1700	147.0000	+0.802%	1,776,656	+1.340%
2025-02-10	144.3700	146.1000	144.3700	145.8300	+2.022%	1,945,015	+2.153%
2025-02-07	142.7800	144.1600	142.2500	142.9400	+0.712%	1,053,934	+4.219%
2025-02-06	144.0000	145.0000	141.0700	141.9300	-0.567%	1,579,044	+4.960%
2025-02-05	142.8500	143.8500	141.8900	142.7400	-0.028%	1,307,162	+4.365%
2025-02-04	137.8400	143.2550	137.8400	142.7800	+2.845%	2,054,045	+4.335%
2025-02-03	138.5800	140.3200	137.2100	138.8300	-0.144%	2,115,537	+7.304%
2025-01-31	145.4300	145.4300	138.5800	139.0300	-4.676%	3,195,750	+7.150%
2025-01-30	146.0000	147.2150	144.9325	145.8500	+0.475%	1,657,797	+2.139%
2025-01-29	144.0000	146.0700	143.8800	145.1600	+0.076%	1,326,773	+2.625%
2025-01-28	147.0400	147.7800	144.4500	145.0500	-0.725%	1,562,645	+2.703%
2025-01-27	144.9200	147.0700	144.3400	146.1100	+1.184%	2,110,642	+1.957%
2025-01-24	145.5900	146.3400	144.0900	144.4000	-0.318%	2,230,621	+3.165%
2025-01-23	146.6400	147.0200	144.6200	144.8600	-0.501%	1,763,824	+2.837%
2025-01-22	147.3000	148.3300	145.2100	145.5900	-2.065%	2,766,610	+2.322%
2025-01-21	150.5500	151.2300	147.3000	148.6600	-1.777%	3,106,807	+0.209%
2025-01-17	149.3800	151.7700	149.0900	151.3500	+1.082%	2,350,370	-1.573%
2025-01-16	148.4400	150.1050	148.4400	149.7300	+0.544%	1,274,481	-0.508%
2025-01-15	147.0000	149.1849	146.3000	148.9200	+1.527%	2,141,408	+0.034%
2025-01-14	144.3300	146.7200	144.3100	146.6800	+1.277%	1,237,926	+1.561%
2025-01-13	143.2500	146.8650	142.9900	144.8300	+1.699%	2,347,754	+2.859%
2025-01-10	142.2400	144.0900	140.2400	142.4100	+1.860%	2,114,623	+4.606%
2025-01-08	138.0000	140.4400	137.0700	139.8100	+0.866%	1,913,316	+6.552%
2025-01-07	136.6800	139.6600	136.3900	138.6100	+1.979%	2,135,253	+7.474%
2025-01-06	136.0300	138.5500	135.5600	135.9200	-0.345%	1,488,623	+9.601%
2025-01-03	135.9600	137.0700	135.7400	136.3900	+0.716%	1,250,115	+9.224%
2025-01-02	134.6900	136.2500	133.6500	135.4200	+1.812%	1,617,486	+10.006%
2024-12-31	130.8500	133.2600	130.8500	133.0100	+1.760%	1,456,410	+11.999%
2024-12-30	130.7600	131.3300	129.0628	130.7100	+0.100%	1,353,916	+13.970%
2024-12-27	129.8100	132.4800	129.8100	130.5800	-0.084%	829,210	+14.083%
2024-12-26	130.6900	131.0900	129.1400	130.6900	+0.100%	750,398	+13.987%
2024-12-24	130.5200	130.8800	128.7100	130.5600	+0.694%	654,319	+14.101%
2024-12-23	127.9900	130.2450	127.3100	129.6600	+1.147%	1,538,325	+14.893%
2024-12-20	127.3200	129.1400	127.3200	128.1900	+0.415%	3,251,636	+16.210%
2024-12-19	131.0100	131.2300	127.1900	127.6600	-1.580%	2,857,454	+16.693%
2024-12-18	133.6100	134.9200	129.6500	129.7100	-3.497%	2,081,981	+14.849%
2024-12-17	134.5400	135.2100	132.8150	134.4100	-1.067%	1,748,776	+10.833%
2024-12-16	139.8000	139.8000	135.2453	135.8600	-3.096%	1,785,956	+9.650%
2024-12-13	141.0300	141.4900	139.2300	140.2000	-0.617%	907,210	+6.255%
2024-12-12	142.5400	142.8400	139.6600	141.0700	-0.885%	1,390,821	+5.600%
2024-12-11	143.1600	143.4400	141.6400	142.3300	-0.378%	1,146,731	+4.665%
2024-12-10	143.7400	144.9400	142.0300	142.8700	+0.295%	1,017,876	+4.270%
2024-12-09	143.4300	145.7500	142.0900	142.4500	+0.650%	1,909,695	+4.577%
2024-12-06	144.1500	144.1500	140.5200	141.5300	-2.211%	1,451,947	+5.257%
2024-12-05	144.2700	145.8300	143.6000	144.7300	+0.535%	1,060,989	+2.930%
2024-12-04	147.0000	147.0000	142.3400	143.9600	-2.214%	2,027,664	+3.480%
2024-12-03	148.2400	148.4100	146.5300	147.2200	+0.177%	1,051,654	+1.189%
2024-12-02	147.1800	147.8800	145.1000	146.9600	-0.149%	1,209,543	+1.368%
2024-11-29	146.8900	147.6650	145.4500	147.1800	+0.286%	844,831	+1.216%
2024-11-27	146.9900	150.3100	145.9700	146.7600	+0.314%	2,441,590	+1.506%
2024-11-26	145.8400	147.3000	145.8400	146.3000	+0.633%	1,414,681	+1.825%
2024-11-25	148.6500	149.3900	144.9100	145.3800	-2.200%	2,398,476	+2.469%
2024-11-22	147.2700	148.7500	147.2500	148.6500	+0.453%	1,330,662	+0.215%
2024-11-21	148.3500	149.3800	147.3000	147.9800	+0.346%	1,483,002	+0.669%
2024-11-20	145.9200	147.6600	145.9200	147.4700	+0.848%	1,007,434	+1.017%
2024-11-19	145.2300	146.7900	144.8300	146.2300	-0.443%	1,095,266	+1.874%
2024-11-18	146.7500	147.6500	145.2650	146.8800	+0.851%	1,338,523	+1.423%
2024-11-15	144.6700	146.0600	144.1800	145.6400	+0.400%	1,758,751	+2.286%
2024-11-14	144.0000	145.3400	143.3010	145.0600	+1.583%	1,309,357	+2.695%
2024-11-13	141.0700	143.7100	139.6800	142.8000	+1.428%	1,675,157	+4.321%
2024-11-12	142.4300	142.8100	140.5900	140.7900	-0.845%	1,522,562	+5.810%
2024-11-11	142.0700	143.2650	141.5400	141.9900	-0.134%	1,061,249	+4.916%
2024-11-08	142.0900	142.8400	140.7900	142.1800	-0.399%	1,317,457	+4.776%
2024-11-07	141.5000	143.2100	140.9100	142.7500	+0.126%	1,811,286	+4.357%
2024-11-06	142.9500	144.5601	141.9700	142.5700	+2.311%	3,524,247	+4.489%
2024-11-05	138.9100	140.3700	137.8600	139.3500	+0.454%	1,032,844	+6.903%
2024-11-04	139.1100	139.9000	138.3800	138.7200	+0.704%	880,935	+7.389%
2024-11-01	136.5400	141.6900	136.5400	137.7500	+2.432%	2,494,990	+8.145%
2024-10-31	134.7900	135.7500	133.8000	134.4800	+0.156%	1,317,513	+10.775%
2024-10-30	135.7700	136.3600	133.9850	134.2700	-0.238%	1,449,104	+10.948%
2024-10-29	137.1000	137.1600	134.3600	134.5900	-1.802%	1,913,874	+10.684%
2024-10-28	134.5000	137.3700	134.5000	137.0600	-0.696%	1,889,019	+8.690%
2024-10-25	139.6100	139.8700	137.8050	138.0200	-0.347%	2,004,537	+7.934%
2024-10-24	138.6400	139.2000	136.8550	138.5000	+0.326%	971,137	+7.560%
2024-10-23	138.0400	138.7100	136.8700	138.0500	-0.440%	1,429,009	+7.910%
2024-10-22	140.7500	140.7600	138.1400	138.6600	-0.666%	1,216,449	+7.435%
2024-10-21	140.6500	141.0950	139.1850	139.5900	+0.122%	1,278,534	+6.720%
2024-10-18	139.9000	139.9000	137.8000	139.4200	-0.029%	1,118,885	+6.850%
2024-10-17	137.2800	139.5500	137.0200	139.4600	+2.064%	1,636,180	+6.819%
2024-10-16	136.1900	136.9300	136.1000	136.6400	+0.522%	992,247	+9.024%
2024-10-15	136.3800	137.9600	135.6200	135.9300	-2.831%	1,306,814	+9.593%
2024-10-14	138.7500	140.0900	138.5800	139.8900	+0.072%	830,967	+6.491%
2024-10-11	138.7600	141.0300	138.7600	139.7900	+0.258%	1,554,752	+6.567%
2024-10-10	139.1900	140.3000	138.5500	139.4300	+0.686%	550,568	+6.842%
2024-10-09	136.0600	139.1700	135.9329	138.4800	+0.830%	653,047	+7.575%
2024-10-08	138.1700	138.5000	136.4400	137.3400	-2.096%	931,539	+8.468%
2024-10-07	140.6800	142.1600	140.2100	140.2800	-0.043%	1,165,805	+6.195%
2024-10-04	142.4400	142.9400	139.5800	140.3400	-0.376%	1,335,353	+6.149%
2024-10-03	140.2300	141.7800	139.4900	140.8700	+0.378%	1,159,123	+5.750%
2024-10-02	141.8500	141.8775	138.6950	140.3400	+0.993%	1,438,811	+6.149%
2024-10-01	134.5200	139.6550	133.9850	138.9600	+2.327%	2,720,145	+7.204%
2024-09-30	134.6800	136.1000	132.3800	135.8000	+1.639%	1,747,684	+9.698%
2024-09-27	131.4600	134.0100	131.4600	133.6100	+2.250%	1,322,232	+11.496%
2024-09-26	128.5600	131.6700	128.4335	130.6700	-1.165%	2,246,518	+14.005%
2024-09-25	135.1200	135.4900	131.6900	132.2100	-2.464%	1,586,308	+12.677%
2024-09-24	136.9800	137.0200	134.7600	135.5500	+0.155%	2,364,185	+9.900%
2024-09-23	134.9100	136.6100	134.3000	135.3400	+0.699%	1,385,005	+10.071%
2024-09-20	132.5300	134.5600	131.5500	134.4000	+0.674%	2,271,814	+10.841%
2024-09-19	133.7600	134.7500	132.4200	133.5000	+1.606%	1,557,384	+11.588%
2024-09-18	130.0800	133.0500	130.0800	131.3900	+0.443%	1,731,270	+13.380%
2024-09-17	129.1100	131.4200	129.1100	130.8100	+1.466%	1,086,566	+13.883%
2024-09-16	129.4300	130.9500	127.7400	128.9200	+0.272%	1,151,116	+15.552%
2024-09-13	128.2000	129.5000	128.0400	128.5700	+0.729%	803,882	+15.867%
2024-09-12	126.7000	127.9100	125.8100	127.6400	+1.021%	797,718	+16.711%
2024-09-11	126.6400	126.9850	123.7900	126.3500	-0.142%	1,091,633	+17.903%
2024-09-10	128.6900	128.9250	125.1900	126.5300	-1.823%	1,137,255	+17.735%
2024-09-09	126.5600	129.8100	126.4500	128.8800	+2.043%	2,061,588	+15.588%
2024-09-06	128.7800	130.1400	125.8900	126.3000	-2.108%	1,544,184	+17.949%
2024-09-05	132.3900	132.3900	128.8400	129.0200	-1.632%	3,551,717	+15.463%
2024-09-04	134.6400	135.1700	130.7600	131.1600	-2.309%	1,452,947	+13.579%
2024-09-03	135.4800	135.9000	133.9950	134.2600	-2.752%	1,950,638	+10.956%
2024-08-30	136.7900	138.0800	136.3400	138.0600	-0.043%	1,829,818	+7.902%
2024-08-29	137.4700	138.7300	136.1500	138.1200	+1.002%	526,812	+7.855%
2024-08-28	136.9100	137.4900	135.7900	136.7500	-0.524%	782,482	+8.936%
2024-08-27	138.8300	139.5200	137.1100	137.4700	-0.600%	677,254	+8.365%
2024-08-26	139.8600	140.5500	137.7218	138.3000	+0.087%	686,155	+7.715%
2024-08-23	137.3100	138.5050	136.6100	138.1800	+1.506%	483,512	+7.809%
2024-08-22	136.3900	137.1800	135.7100	136.1300	-0.161%	614,163	+9.432%
2024-08-21	136.8800	137.4600	135.4500	136.3500	+0.243%	1,626,152	+9.256%
2024-08-20	138.1800	138.1800	135.3400	136.0200	-1.563%	1,515,632	+9.521%
2024-08-19	136.8000	138.7300	136.4600	138.1800	+1.164%	1,032,654	+7.809%
2024-08-16	134.9700	137.1600	134.9700	136.5900	+0.183%	1,066,958	+9.064%
2024-08-15	135.1300	137.2800	135.1300	136.3400	+1.640%	988,733	+9.264%
2024-08-14	133.6300	134.4560	132.7600	134.1400	+0.112%	1,102,390	+11.056%
2024-08-13	133.3800	134.3800	132.9575	133.9900	-0.755%	1,085,688	+11.180%
2024-08-12	134.9800	136.1400	133.9350	135.0100	+0.454%	2,564,007	+10.340%
2024-08-09	133.8600	135.3100	132.2000	134.4000	+0.712%	2,249,535	+10.841%
2024-08-08	131.4200	133.5600	131.0400	133.4500	+1.785%	1,442,563	+11.630%
2024-08-07	133.3700	134.5100	131.0800	131.1100	-0.206%	1,427,225	+13.622%
2024-08-06	132.2800	132.6900	130.3500	131.3800	-0.800%	2,403,183	+13.389%
2024-08-05	134.5500	134.7350	132.0950	132.4400	-3.547%	1,924,295	+12.481%
2024-08-02	140.4000	141.1700	135.9500	137.3100	-2.776%	2,958,559	+8.492%
2024-08-01	148.7500	149.7500	140.8300	141.2300	-7.946%	6,546,376	+5.480%
2024-07-31	153.0000	154.1900	152.2000	153.4200	+1.140%	1,240,037	-2.901%
2024-07-30	148.8900	152.3200	148.8900	151.6900	+1.970%	1,200,592	-1.793%
2024-07-29	150.7600	150.9500	146.8600	148.7600	-0.992%	1,101,474	+0.141%
2024-07-26	149.7200	151.1150	149.2200	150.2500	+0.267%	866,835	-0.852%
2024-07-25	147.1300	150.2500	146.5500	149.8500	+1.932%	1,201,511	-0.587%
2024-07-24	147.8400	148.4400	146.0500	147.0100	+0.157%	2,678,675	+1.333%
2024-07-23	149.9000	149.9000	146.7550	146.7800	-2.290%	1,367,514	+1.492%
2024-07-22	151.8200	152.2400	150.1350	150.2200	-1.566%	1,273,865	-0.832%
2024-07-19	155.8300	156.1700	151.4500	152.6100	-1.821%	1,683,469	-2.385%
2024-07-18	154.3400	157.6000	153.4850	155.4400	+0.667%	2,216,343	-4.162%
2024-07-17	151.6700	154.6990	151.4900	154.4100	+2.578%	1,643,201	-3.523%
2024-07-16	149.9300	151.0800	148.9200	150.5300	-0.053%	931,671	-1.036%
2024-07-15	149.0000	152.5000	148.7900	150.6100	+1.503%	1,534,104	-1.089%
2024-07-12	148.6100	149.0200	147.2800	148.3800	+0.433%	1,165,025	+0.398%
2024-07-11	148.0300	149.2700	146.8500	147.7400	+0.041%	3,148,485	+0.833%
2024-07-10	145.4400	147.8400	145.1900	147.6800	+1.303%	1,079,326	+0.874%
2024-07-09	145.1100	147.1400	144.5500	145.7800	-0.580%	1,213,855	+2.188%
2024-07-08	146.0100	147.7600	145.8750	146.6300	-0.170%	1,304,326	+1.596%
2024-07-05	149.3700	149.3700	146.2100	146.8800	-1.555%	996,105	+1.423%
2024-07-03	149.1800	149.8750	148.9000	149.2000	+0.188%	612,912	-0.154%
2024-07-02	149.4200	149.4200	147.5050	148.9200	+0.540%	2,482,619	+0.034%
2024-07-01	148.3000	149.5250	146.6200	148.1200	+0.407%	890,429	+0.574%
2024-06-28	148.8200	149.8700	147.0700	147.5200	-0.014%	3,049,936	+0.983%
2024-06-27	147.9900	147.9900	146.5300	147.5400	+0.258%	771,590	+0.969%
2024-06-26	150.0500	150.0500	146.5300	147.1600	-1.841%	1,263,677	+1.230%
2024-06-25	150.7200	150.8900	148.9400	149.9200	-0.299%	1,729,472	-0.634%
2024-06-24	147.0300	150.6750	146.8200	150.3700	+2.866%	1,951,220	-0.931%
2024-06-21	148.2400	148.3400	146.1200	146.1800	-0.652%	3,896,754	+1.909%
2024-06-20	143.4000	148.2800	143.2300	147.1400	+2.658%	2,160,725	+1.244%
2024-06-18	144.3000	146.2150	142.8200	143.3300	-0.174%	2,357,447	+3.935%
2024-06-17	143.3100	145.0200	141.9800	143.5800	+0.091%	1,944,425	+3.754%
2024-06-14	143.8100	144.2100	142.7200	143.4500	-0.209%	2,474,582	+3.848%
2024-06-13	145.3500	145.8400	143.0850	143.7500	-1.467%	1,448,769	+3.631%
2024-06-12	148.4400	148.9300	144.1000	145.8900	-1.426%	1,519,099	+2.111%
2024-06-11	146.8900	148.1800	145.9300	148.0000	+0.129%	1,303,426	+0.655%
2024-06-10	147.6000	149.4700	147.5700	147.8100	+0.183%	1,866,402	+0.785%
2024-06-07	147.5300	149.4000	146.9100	147.5400	-0.297%	1,141,645	+0.969%
2024-06-06	146.5500	147.9900	145.8200	147.9800	+0.653%	1,201,311	+0.669%
2024-06-05	147.9100	148.8600	146.7500	147.0200	-0.689%	1,627,976	+1.326%
2024-06-04	147.3600	148.4600	145.6500	148.0400	-0.817%	1,574,406	+0.628%
2024-06-03	152.8700	153.7900	145.0000	149.2600	-3.141%	2,527,555	-0.194%
2024-05-31	150.8100	154.3700	150.8100	154.1000	+2.590%	2,613,256	-3.329%
2024-05-30	148.7100	150.9700	148.7100	150.2100	+0.893%	2,581,048	-0.826%
2024-05-29	151.7700	151.7700	148.8300	148.8800	-2.085%	1,915,002	+0.060%
2024-05-28	153.0000	153.0000	149.9000	152.0500	+0.436%	3,954,708	-2.026%
2024-05-24	151.2200	152.2300	150.7100	151.3900	+0.739%	1,643,194	-1.599%
2024-05-23	152.0700	152.3700	149.8000	150.2800	-0.694%	2,153,783	-0.872%
2024-05-22	154.1500	154.1500	150.4200	151.3300	-2.121%	2,836,091	-1.560%
2024-05-21	155.3000	156.1000	154.2650	154.6100	-0.783%	1,867,603	-3.648%
2024-05-20	158.7600	158.8900	155.4200	155.8300	-1.442%	1,706,950	-4.402%
2024-05-17	157.0200	158.3200	156.0200	158.1100	+1.152%	2,272,301	-5.781%
2024-05-16	156.7200	157.1800	155.4600	156.3100	-0.262%	1,867,010	-4.696%
2024-05-15	158.0500	158.1000	154.8475	156.7200	-1.111%	2,409,139	-4.945%
2024-05-14	159.6500	160.6300	157.9750	158.4800	-0.708%	1,766,354	-6.001%
2024-05-13	161.1200	161.2200	158.3400	159.6100	-0.493%	2,460,126	-6.666%
2024-05-10	160.9700	160.9700	158.8100	160.4000	+0.281%	1,365,750	-7.126%
2024-05-09	157.9300	160.0000	157.7400	159.9500	+1.452%	1,825,184	-6.865%
2024-05-08	157.7400	158.3400	156.5600	157.6600	-0.524%	2,394,538	-5.512%
2024-05-07	160.0000	160.1500	158.4500	158.4900	-0.571%	2,351,869	-6.007%
2024-05-06	160.0000	161.4400	158.9500	159.4000	+0.340%	3,492,417	-6.543%
2024-05-03	158.0800	158.9200	154.8700	158.8600	+0.189%	6,017,164	-6.226%
2024-05-02	158.0300	160.3100	157.6600	158.5600	+1.142%	5,143,759	-6.048%
2024-05-01	156.8300	158.9500	154.8600	156.7700	-0.457%	4,452,690	-4.975%
2024-04-30	163.1300	163.1300	157.3700	157.4900	-3.457%	1,648,506	-5.410%
2024-04-29	162.0900	163.9800	161.5801	163.1300	+0.369%	1,662,341	-8.680%
2024-04-26	160.3700	163.1100	159.0300	162.5300	+0.669%	1,922,891	-8.343%
2024-04-25	160.0000	161.9690	158.4100	161.4500	+1.458%	2,399,097	-7.730%
2024-04-24	156.1300	159.2200	155.9800	159.1300	+1.395%	2,347,363	-6.385%
2024-04-23	155.9900	157.4700	155.0700	156.9400	+0.454%	1,538,306	-5.078%
2024-04-22	153.6800	157.2500	151.9075	156.2300	+1.218%	1,790,381	-4.647%
2024-04-19	152.1800	154.7100	152.1800	154.3500	+1.693%	2,527,909	-3.486%
2024-04-18	151.7000	152.1900	150.5400	151.7800	+0.650%	884,497	-1.851%
2024-04-17	150.2600	152.2800	149.9900	150.8000	+0.359%	1,263,392	-1.214%
2024-04-16	151.5400	152.2650	149.6150	150.2600	-0.897%	1,215,610	-0.859%
2024-04-15	154.7600	155.4100	151.4400	151.6200	-1.038%	1,694,929	-1.748%
2024-04-12	158.9100	159.2399	152.4600	153.2100	-2.810%	2,732,013	-2.767%
2024-04-11	158.2100	158.5000	154.9300	157.6400	-0.222%	1,082,697	-5.500%
2024-04-10	155.8800	158.1400	155.6600	157.9900	+1.055%	1,619,035	-5.709%
2024-04-09	156.6000	157.0875	154.8200	156.3400	+0.366%	1,468,882	-4.714%
2024-04-08	157.9500	158.2900	155.7700	155.7700	-1.067%	1,784,288	-4.365%
2024-04-05	156.5700	157.7350	155.3200	157.4500	+0.852%	2,037,667	-5.386%
2024-04-04	156.2400	157.8800	155.5300	156.1200	-0.038%	2,805,563	-4.580%
2024-04-03	156.2800	156.4500	155.0300	156.1800	+0.431%	1,639,543	-4.616%
2024-04-02	156.3300	156.7500	153.9600	155.5100	+0.472%	1,457,131	-4.206%
2024-04-01	153.0500	154.9400	151.5882	154.7800	+1.402%	1,745,775	-3.754%
2024-03-28	151.6900	152.8800	150.9100	152.6400	+1.388%	2,443,974	-2.404%
2024-03-27	149.4800	150.8400	149.3100	150.5500	+0.635%	2,132,660	-1.049%
2024-03-26	151.8100	152.1800	149.5100	149.6000	-1.176%	2,314,027	-0.421%
2024-03-25	150.5100	152.4300	150.3000	151.3800	+1.170%	1,165,574	-1.592%
2024-03-22	149.4900	150.1500	149.0100	149.6300	+0.194%	2,708,573	-0.441%
2024-03-21	149.3900	150.4527	148.8100	149.3400	+0.007%	2,436,168	-0.248%
2024-03-20	151.4600	151.4600	148.8775	149.3300	-1.750%	3,852,129	-0.241%
2024-03-19	150.8800	152.0400	149.9800	151.9900	+1.192%	1,720,107	-1.987%
2024-03-18	151.1700	152.1300	149.9550	150.2000	-0.437%	2,560,065	-0.819%
2024-03-15	149.8500	151.7400	148.8200	150.8600	+0.133%	3,400,614	-1.253%
2024-03-14	149.4900	150.7100	148.0800	150.6600	+1.134%	1,741,870	-1.122%
2024-03-13	148.3800	150.0000	148.0450	148.9700	+1.596%	2,035,041	0.000%
2024-03-12	146.8600	148.0300	145.4700	146.6300	-0.225%	2,113,893	+1.596%
2024-03-11	144.6600	147.0200	144.3600	146.9600	+1.436%	2,433,234	+1.368%
2024-03-08	144.1600	144.9200	143.4650	144.8800	+0.381%	2,558,491	+2.823%
2024-03-07	143.3400	145.4700	143.1700	144.3300	+0.916%	4,247,507	+3.215%
2024-03-06	147.4600	148.3500	142.7364	143.0200	-2.282%	8,104,559	+4.160%
2024-03-05	145.8000	147.3900	144.9824	146.3600	+0.515%	2,461,533	+1.783%
2024-03-04	148.2200	148.3450	144.3900	145.6100	-1.741%	3,436,047	+2.308%
2024-03-01	147.0000	149.1000	146.2200	148.1900	+1.674%	3,570,168	+0.526%
2024-02-29	145.9700	146.8850	145.1701	145.7500	+0.241%	3,878,952	+2.209%
2024-02-28	144.7700	147.3050	144.7000	145.4000	+0.055%	2,819,434	+2.455%
2024-02-27	146.8800	148.1500	143.7000	145.3200	-3.094%	7,257,848	+2.512%
2024-02-26	149.4000	150.6600	148.4300	149.9600	+0.570%	3,561,828	-0.660%
2024-02-23	148.1400	149.7250	147.3200	149.1100	-0.354%	3,187,709	-0.094%
2024-02-22	147.8300	150.9000	147.2701	149.6400	+0.768%	2,155,288	-0.448%
2024-02-21	147.4500	149.5600	147.3500	148.5000	+1.241%	3,084,934	+0.316%
2024-02-20	148.4800	148.9250	146.6800	146.6800	-1.179%	3,138,886	+1.561%
2024-02-16	148.7700	150.0000	148.0800	148.4300	+0.297%	1,979,325	+0.364%
2024-02-15	142.7200	148.8400	142.4900	147.9900	+3.685%	1,813,523	+0.662%
2024-02-14	143.9500	144.7300	142.0200	142.7300	-0.182%	2,503,325	+4.372%
2024-02-13	143.8100	144.1850	141.7200	142.9900	-0.362%	2,313,210	+4.182%
2024-02-12	142.7600	144.2750	142.3450	143.5100	+1.014%	2,306,133	+3.805%
2024-02-09	146.1200	147.6500	142.0000	142.0700	-2.871%	4,570,826	+4.857%
2024-02-08	145.1600	146.9300	143.2600	146.2700	+0.737%	3,154,834	+1.846%
2024-02-07	146.1600	147.3200	144.6700	145.2000	-0.582%	2,154,340	+2.596%
2024-02-06	145.6300	147.3150	145.0200	146.0500	+0.406%	2,155,266	+1.999%
2024-02-05	145.0500	147.0600	144.1901	145.4600	-0.343%	2,958,746	+2.413%
2024-02-02	143.5700	146.7300	142.8900	145.9600	+3.152%	2,540,555	+2.062%
2024-02-01	140.2900	142.2700	139.7700	141.5000	+0.690%	2,577,883	+5.279%
2024-01-31	142.8200	144.0750	140.4900	140.5300	-2.083%	2,771,776	+6.006%
2024-01-30	141.5600	144.4800	141.5050	143.5200	+0.399%	4,270,702	+3.797%
2024-01-29	143.9800	144.3200	141.7800	142.9500	-0.908%	3,497,883	+4.211%
2024-01-26	143.5000	144.5400	142.3600	144.2600	+0.160%	2,682,325	+3.265%
2024-01-25	140.8800	144.2300	140.6100	144.0300	+2.681%	2,437,568	+3.430%

document.getElementById("SDtCfx").onerror = function(){this.style.display='none';}; .dark-mode .ZXYqvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXYqvT{ color: #333333; background-color: white; border: 2px solid #333333; }HESHess Corporationstock NYSE

HES
Hess Corporation
stock NYSE