Dark

HES
Hess Corporation
stock NYSE

At Close

Jul 15, 2025 3:59:57 PM EDT

148.56USD-0.596%(-0.89)2,224,527

148.59Bid 148.70Ask 0.11Spread

Pre-market

Jul 15, 2025 8:00:30 AM EDT

153.00USD+2.375%(+3.55)298

After-hours

Jul 15, 2025 4:00:30 PM EDT

148.62USD+0.040%(+0.06)6,553

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	149.590	150.0200	148.0200	148.56	-0.596%	2,224,527	0.000%
2025-07-14	152.600	152.8600	148.8250	149.45	-2.461%	2,226,981	-0.596%
2025-07-11	151.380	153.6850	151.2500	153.22	+0.776%	2,784,204	-3.041%
2025-07-10	150.280	152.6850	148.9500	152.04	+0.769%	3,026,512	-2.289%
2025-07-09	150.220	151.1500	149.6200	150.88	+0.433%	3,866,210	-1.538%
2025-07-08	143.480	150.3200	143.2700	150.23	+4.821%	4,487,648	-1.112%
2025-07-07	143.430	143.8300	141.2500	143.32	-0.493%	2,917,287	+3.656%
2025-07-03	143.520	144.6300	142.9800	144.03	+0.355%	696,544	+3.145%
2025-07-02	143.280	143.7400	140.4300	143.52	+1.679%	1,419,912	+3.512%
2025-07-01	138.740	141.9700	138.1600	141.15	+1.884%	1,741,018	+5.250%
2025-06-30	138.320	139.2797	137.7200	138.54	-0.309%	1,448,840	+7.233%
2025-06-27	139.840	140.3700	138.2500	138.97	-0.821%	6,271,605	+6.901%
2025-06-26	138.260	140.8000	138.1600	140.12	+1.448%	2,796,354	+6.023%
2025-06-25	138.130	139.2600	137.4200	138.12	-0.346%	1,329,585	+7.559%
2025-06-24	139.000	141.1800	138.1000	138.60	-2.063%	1,666,985	+7.186%
2025-06-23	146.620	147.0550	141.2400	141.52	-2.035%	2,585,417	+4.975%
2025-06-20	143.620	145.1500	143.2500	144.46	+0.557%	2,690,041	+2.838%
2025-06-18	144.500	145.6400	143.0950	143.66	-0.450%	1,584,602	+3.411%
2025-06-17	143.260	145.4800	142.1200	144.31	+1.806%	2,115,123	+2.945%
2025-06-16	141.175	142.5000	139.5900	141.75	-0.358%	2,245,280	+4.804%
2025-06-13	144.025	144.5800	141.0200	142.26	+0.794%	2,618,142	+4.429%
2025-06-12	139.790	141.3092	139.1600	141.14	+0.398%	1,004,101	+5.257%
2025-06-11	140.000	140.9000	138.3100	140.58	+1.385%	2,460,994	+5.676%
2025-06-10	138.300	140.6500	137.7528	138.66	+1.486%	1,656,571	+7.140%
2025-06-09	136.350	137.7700	135.5400	136.63	+0.367%	1,340,115	+8.732%
2025-06-06	134.380	136.6400	133.8100	136.13	+2.315%	1,989,268	+9.131%
2025-06-05	134.610	134.6100	132.6100	133.05	-0.300%	2,163,785	+11.657%
2025-06-04	135.840	137.1900	133.4500	133.45	-1.846%	1,919,543	+11.323%
2025-06-03	133.280	136.6300	132.1900	135.96	+1.652%	1,945,252	+9.267%
2025-06-02	134.315	134.6600	132.2200	133.75	+1.180%	2,329,655	+11.073%
2025-05-30	133.620	133.6200	130.6500	132.19	-1.070%	3,570,807	+12.384%
2025-05-29	131.090	133.6300	130.8300	133.62	+1.946%	2,482,391	+11.181%
2025-05-28	133.500	133.5000	130.5000	131.07	-1.139%	1,946,605	+13.344%
2025-05-27	131.870	132.6900	130.8350	132.58	+0.929%	3,171,116	+12.053%
2025-05-23	128.550	131.4000	128.5500	131.36	+1.031%	1,793,670	+13.094%
2025-05-22	129.240	130.5760	128.2700	130.02	-0.108%	1,551,238	+14.259%
2025-05-21	131.660	131.9400	130.1100	130.16	-1.431%	907,481	+14.136%
2025-05-20	133.050	133.0900	131.8400	132.05	-0.557%	1,603,711	+12.503%
2025-05-19	134.930	134.9300	131.5208	132.79	-1.586%	1,771,053	+11.876%
2025-05-16	135.480	135.8400	133.5000	134.93	-0.104%	1,688,451	+10.102%
2025-05-15	132.830	135.3300	132.7475	135.07	+0.208%	1,643,720	+9.987%
2025-05-14	134.970	135.5300	134.1200	134.79	-0.671%	1,070,509	+10.216%
2025-05-13	135.560	136.8350	134.5900	135.70	+0.362%	1,302,191	+9.477%
2025-05-12	137.090	137.5500	134.0600	135.21	+2.146%	1,226,708	+9.874%
2025-05-09	132.410	132.9050	131.2500	132.37	+1.138%	962,172	+12.231%
2025-05-08	129.990	132.4400	129.8700	130.88	+1.387%	1,534,459	+13.509%
2025-05-07	129.020	129.6200	128.1300	129.09	+0.171%	842,374	+15.083%
2025-05-06	130.050	131.0200	128.4300	128.87	+0.054%	1,364,178	+15.279%
2025-05-05	130.610	130.8750	128.6400	128.80	-2.653%	1,996,244	+15.342%
2025-05-02	131.640	133.3050	129.2100	132.31	+1.942%	1,729,591	+12.282%
2025-05-01	127.680	131.4200	127.4900	129.79	+0.573%	1,543,128	+14.462%
2025-04-30	129.940	131.5900	127.2500	129.05	-2.633%	2,480,716	+15.118%
2025-04-29	132.100	133.7200	132.1000	132.54	-0.971%	1,905,946	+12.087%
2025-04-28	132.040	134.3950	132.0400	133.84	+1.133%	2,140,070	+10.998%
2025-04-25	131.180	132.5500	130.9300	132.34	-0.030%	1,097,260	+12.256%
2025-04-24	131.600	133.0200	130.8100	132.38	+1.807%	2,478,809	+12.222%
2025-04-23	131.140	132.1700	128.5600	130.03	-0.268%	1,352,830	+14.251%
2025-04-22	128.500	131.2600	127.7100	130.38	+3.214%	1,431,094	+13.944%
2025-04-21	128.740	129.2350	124.9200	126.32	-3.307%	1,654,684	+17.606%
2025-04-17	129.770	133.1600	129.5100	130.64	+2.102%	1,091,696	+13.717%
2025-04-16	127.960	130.1400	127.3600	127.95	+0.582%	1,710,094	+16.108%
2025-04-15	127.800	128.7800	126.9000	127.21	-0.547%	1,672,831	+16.783%
2025-04-14	131.610	131.6300	126.7300	127.91	-0.459%	1,696,835	+16.144%
2025-04-11	127.160	130.0600	124.3350	128.50	+1.054%	2,252,870	+15.611%
2025-04-10	134.500	135.0300	125.3300	127.16	-7.835%	2,355,521	+16.829%
2025-04-09	124.630	139.6100	124.4300	137.97	+8.203%	2,863,942	+7.676%
2025-04-08	134.670	135.5400	125.6400	127.51	-2.359%	2,824,588	+16.509%
2025-04-07	128.020	137.2950	127.1200	130.59	-2.224%	2,970,175	+13.761%
2025-04-04	142.880	144.8500	133.4400	133.56	-9.988%	3,996,032	+11.231%
2025-04-03	152.780	154.1400	148.1400	148.38	-7.274%	3,911,632	+0.121%
2025-04-02	159.480	160.7200	158.9100	160.02	-0.787%	1,479,390	-7.162%
2025-04-01	159.960	161.5000	158.7600	161.29	+0.977%	1,566,489	-7.893%
2025-03-31	157.990	161.6896	157.9900	159.73	+0.808%	2,270,379	-6.993%
2025-03-28	158.590	159.7400	157.6600	158.45	-0.390%	1,819,913	-6.242%
2025-03-27	160.110	160.6499	158.1700	159.07	-0.903%	2,169,271	-6.607%
2025-03-26	159.880	161.6300	159.7600	160.52	+1.409%	2,262,238	-7.451%
2025-03-25	157.710	160.0800	157.7100	158.29	+0.597%	1,519,529	-6.147%
2025-03-24	156.580	158.5300	156.4750	157.35	+0.492%	1,727,783	-5.586%
2025-03-21	156.530	157.0000	155.4000	156.58	-0.502%	2,543,884	-5.122%
2025-03-20	155.270	157.7750	154.8600	157.37	+0.633%	1,716,910	-5.598%
2025-03-19	152.820	157.1000	152.8000	156.38	+2.330%	2,715,041	-5.001%
2025-03-18	152.000	153.0900	150.6200	152.82	+1.575%	1,431,468	-2.788%
2025-03-17	148.430	151.1300	147.9100	150.45	+1.566%	2,359,258	-1.256%
2025-03-14	144.390	148.3600	143.5750	148.13	+2.925%	1,933,076	+0.290%
2025-03-13	143.180	145.3750	143.0800	143.92	-0.076%	1,475,676	+3.224%
2025-03-12	144.120	145.1451	142.5400	144.03	-0.401%	1,337,652	+3.145%
2025-03-11	149.040	149.2900	144.2100	144.61	-2.449%	2,235,367	+2.731%
2025-03-10	149.170	150.9000	146.3610	148.24	+0.549%	2,083,306	+0.216%
2025-03-07	143.530	148.4000	143.5300	147.43	+2.853%	1,361,315	+0.766%
2025-03-06	141.550	144.1300	139.9000	143.34	+1.415%	1,907,195	+3.642%
2025-03-05	140.810	141.7100	138.4500	141.34	-0.737%	1,903,676	+5.108%
2025-03-04	142.810	144.8500	140.8200	142.39	-1.180%	3,015,361	+4.333%
2025-03-03	149.790	150.5200	142.6400	144.09	-3.256%	2,468,339	+3.102%
2025-02-28	146.990	149.2000	145.3300	148.94	+1.382%	2,306,318	-0.255%
2025-02-27	146.250	149.0200	145.2600	146.91	+0.990%	1,981,129	+1.123%
2025-02-26	147.500	147.5000	144.8000	145.47	-1.007%	1,666,055	+2.124%
2025-02-25	148.790	149.8600	146.7500	146.95	-1.210%	1,781,793	+1.096%
2025-02-24	148.960	149.7700	148.1100	148.75	+0.432%	1,330,460	-0.128%
2025-02-21	149.800	151.1050	147.9500	148.11	-1.888%	1,700,092	+0.304%
2025-02-20	149.690	151.3000	149.1050	150.96	+1.132%	1,002,610	-1.590%
2025-02-19	148.750	150.2500	148.3800	149.27	+0.879%	1,585,160	-0.476%
2025-02-18	146.940	148.7807	145.7800	147.97	+0.969%	1,830,210	+0.399%
2025-02-14	146.500	149.1700	146.0400	146.55	+0.480%	1,617,205	+1.372%
2025-02-13	144.100	145.9500	143.1200	145.85	+0.725%	1,311,617	+1.858%
2025-02-12	146.240	147.4450	144.6100	144.80	-1.497%	1,701,112	+2.597%
2025-02-11	146.530	148.6100	146.1700	147.00	+0.802%	1,776,656	+1.061%
2025-02-10	144.370	146.1000	144.3700	145.83	+2.022%	1,945,015	+1.872%
2025-02-07	142.780	144.1600	142.2500	142.94	+0.712%	1,053,934	+3.932%
2025-02-06	144.000	145.0000	141.0700	141.93	-0.567%	1,579,044	+4.671%
2025-02-05	142.850	143.8500	141.8900	142.74	-0.028%	1,307,162	+4.077%
2025-02-04	137.840	143.2550	137.8400	142.78	+2.845%	2,054,045	+4.048%
2025-02-03	138.580	140.3200	137.2100	138.83	-0.144%	2,115,537	+7.009%
2025-01-31	145.430	145.4300	138.5800	139.03	-4.676%	3,195,750	+6.855%
2025-01-30	146.000	147.2150	144.9325	145.85	+0.475%	1,657,797	+1.858%
2025-01-29	144.000	146.0700	143.8800	145.16	+0.076%	1,326,773	+2.342%
2025-01-28	147.040	147.7800	144.4500	145.05	-0.725%	1,562,645	+2.420%
2025-01-27	144.920	147.0700	144.3400	146.11	+1.184%	2,110,642	+1.677%
2025-01-24	145.590	146.3400	144.0900	144.40	-0.318%	2,230,621	+2.881%
2025-01-23	146.640	147.0200	144.6200	144.86	-0.501%	1,763,824	+2.554%
2025-01-22	147.300	148.3300	145.2100	145.59	-2.065%	2,766,610	+2.040%
2025-01-21	150.550	151.2300	147.3000	148.66	-1.777%	3,106,807	-0.067%
2025-01-17	149.380	151.7700	149.0900	151.35	+1.082%	2,350,370	-1.843%
2025-01-16	148.440	150.1050	148.4400	149.73	+0.544%	1,274,481	-0.781%
2025-01-15	147.000	149.1849	146.3000	148.92	+1.527%	2,141,408	-0.242%
2025-01-14	144.330	146.7200	144.3100	146.68	+1.277%	1,237,926	+1.282%
2025-01-13	143.250	146.8650	142.9900	144.83	+1.699%	2,347,754	+2.575%
2025-01-10	142.240	144.0900	140.2400	142.41	+1.860%	2,114,623	+4.319%
2025-01-08	138.000	140.4400	137.0700	139.81	+0.866%	1,913,316	+6.258%
2025-01-07	136.680	139.6600	136.3900	138.61	+1.979%	2,135,253	+7.178%
2025-01-06	136.030	138.5500	135.5600	135.92	-0.345%	1,488,623	+9.300%
2025-01-03	135.960	137.0700	135.7400	136.39	+0.716%	1,250,115	+8.923%
2025-01-02	134.690	136.2500	133.6500	135.42	+1.812%	1,617,486	+9.703%
2024-12-31	130.850	133.2600	130.8500	133.01	+1.760%	1,456,410	+11.691%
2024-12-30	130.760	131.3300	129.0628	130.71	+0.100%	1,353,916	+13.656%
2024-12-27	129.810	132.4800	129.8100	130.58	-0.084%	829,210	+13.769%
2024-12-26	130.690	131.0900	129.1400	130.69	+0.100%	750,398	+13.674%
2024-12-24	130.520	130.8800	128.7100	130.56	+0.694%	654,319	+13.787%
2024-12-23	127.990	130.2450	127.3100	129.66	+1.147%	1,538,325	+14.577%
2024-12-20	127.320	129.1400	127.3200	128.19	+0.415%	3,251,636	+15.890%
2024-12-19	131.010	131.2300	127.1900	127.66	-1.580%	2,857,454	+16.372%
2024-12-18	133.610	134.9200	129.6500	129.71	-3.497%	2,081,981	+14.532%
2024-12-17	134.540	135.2100	132.8150	134.41	-1.067%	1,748,776	+10.527%
2024-12-16	139.800	139.8000	135.2453	135.86	-3.096%	1,785,956	+9.348%
2024-12-13	141.030	141.4900	139.2300	140.20	-0.617%	907,210	+5.963%
2024-12-12	142.540	142.8400	139.6600	141.07	-0.885%	1,390,821	+5.309%
2024-12-11	143.160	143.4400	141.6400	142.33	-0.378%	1,146,731	+4.377%
2024-12-10	143.740	144.9400	142.0300	142.87	+0.295%	1,017,876	+3.983%
2024-12-09	143.430	145.7500	142.0900	142.45	+0.650%	1,909,695	+4.289%
2024-12-06	144.150	144.1500	140.5200	141.53	-2.211%	1,451,947	+4.967%
2024-12-05	144.270	145.8300	143.6000	144.73	+0.535%	1,060,989	+2.646%
2024-12-04	147.000	147.0000	142.3400	143.96	-2.214%	2,027,664	+3.195%
2024-12-03	148.240	148.4100	146.5300	147.22	+0.177%	1,051,654	+0.910%
2024-12-02	147.180	147.8800	145.1000	146.96	-0.149%	1,209,543	+1.089%
2024-11-29	146.890	147.6650	145.4500	147.18	+0.286%	844,831	+0.938%
2024-11-27	146.990	150.3100	145.9700	146.76	+0.314%	2,441,590	+1.226%
2024-11-26	145.840	147.3000	145.8400	146.30	+0.633%	1,414,681	+1.545%
2024-11-25	148.650	149.3900	144.9100	145.38	-2.200%	2,398,476	+2.187%
2024-11-22	147.270	148.7500	147.2500	148.65	+0.453%	1,330,662	-0.061%
2024-11-21	148.350	149.3800	147.3000	147.98	+0.346%	1,483,002	+0.392%
2024-11-20	145.920	147.6600	145.9200	147.47	+0.848%	1,007,434	+0.739%
2024-11-19	145.230	146.7900	144.8300	146.23	-0.443%	1,095,266	+1.593%
2024-11-18	146.750	147.6500	145.2650	146.88	+0.851%	1,338,523	+1.144%
2024-11-15	144.670	146.0600	144.1800	145.64	+0.400%	1,758,751	+2.005%
2024-11-14	144.000	145.3400	143.3010	145.06	+1.583%	1,309,357	+2.413%
2024-11-13	141.070	143.7100	139.6800	142.80	+1.428%	1,675,157	+4.034%
2024-11-12	142.430	142.8100	140.5900	140.79	-0.845%	1,522,562	+5.519%
2024-11-11	142.070	143.2650	141.5400	141.99	-0.134%	1,061,249	+4.627%
2024-11-08	142.090	142.8400	140.7900	142.18	-0.399%	1,317,457	+4.487%
2024-11-07	141.500	143.2100	140.9100	142.75	+0.126%	1,811,286	+4.070%
2024-11-06	142.950	144.5601	141.9700	142.57	+2.311%	3,524,247	+4.201%
2024-11-05	138.910	140.3700	137.8600	139.35	+0.454%	1,032,844	+6.609%
2024-11-04	139.110	139.9000	138.3800	138.72	+0.704%	880,935	+7.093%
2024-11-01	136.540	141.6900	136.5400	137.75	+2.432%	2,494,990	+7.848%
2024-10-31	134.790	135.7500	133.8000	134.48	+0.156%	1,317,513	+10.470%
2024-10-30	135.770	136.3600	133.9850	134.27	-0.238%	1,449,104	+10.643%
2024-10-29	137.100	137.1600	134.3600	134.59	-1.802%	1,913,874	+10.380%
2024-10-28	134.500	137.3700	134.5000	137.06	-0.696%	1,889,019	+8.390%
2024-10-25	139.610	139.8700	137.8050	138.02	-0.347%	2,004,537	+7.637%
2024-10-24	138.640	139.2000	136.8550	138.50	+0.326%	971,137	+7.264%
2024-10-23	138.040	138.7100	136.8700	138.05	-0.440%	1,429,009	+7.613%
2024-10-22	140.750	140.7600	138.1400	138.66	-0.666%	1,216,449	+7.140%
2024-10-21	140.650	141.0950	139.1850	139.59	+0.122%	1,278,534	+6.426%
2024-10-18	139.900	139.9000	137.8000	139.42	-0.029%	1,118,885	+6.556%
2024-10-17	137.280	139.5500	137.0200	139.46	+2.064%	1,636,180	+6.525%
2024-10-16	136.190	136.9300	136.1000	136.64	+0.522%	992,247	+8.724%
2024-10-15	136.380	137.9600	135.6200	135.93	-2.831%	1,306,814	+9.292%
2024-10-14	138.750	140.0900	138.5800	139.89	+0.072%	830,967	+6.198%
2024-10-11	138.760	141.0300	138.7600	139.79	+0.258%	1,554,752	+6.274%
2024-10-10	139.190	140.3000	138.5500	139.43	+0.686%	550,568	+6.548%
2024-10-09	136.060	139.1700	135.9329	138.48	+0.830%	653,047	+7.279%
2024-10-08	138.170	138.5000	136.4400	137.34	-2.096%	931,539	+8.170%
2024-10-07	140.680	142.1600	140.2100	140.28	-0.043%	1,165,805	+5.902%
2024-10-04	142.440	142.9400	139.5800	140.34	-0.376%	1,335,353	+5.857%
2024-10-03	140.230	141.7800	139.4900	140.87	+0.378%	1,159,123	+5.459%
2024-10-02	141.850	141.8775	138.6950	140.34	+0.993%	1,438,811	+5.857%
2024-10-01	134.520	139.6550	133.9850	138.96	+2.327%	2,720,145	+6.908%
2024-09-30	134.680	136.1000	132.3800	135.80	+1.639%	1,747,684	+9.396%
2024-09-27	131.460	134.0100	131.4600	133.61	+2.250%	1,322,232	+11.189%
2024-09-26	128.560	131.6700	128.4335	130.67	-1.165%	2,246,518	+13.691%
2024-09-25	135.120	135.4900	131.6900	132.21	-2.464%	1,586,308	+12.367%
2024-09-24	136.980	137.0200	134.7600	135.55	+0.155%	2,364,185	+9.598%
2024-09-23	134.910	136.6100	134.3000	135.34	+0.699%	1,385,005	+9.768%
2024-09-20	132.530	134.5600	131.5500	134.40	+0.674%	2,271,814	+10.536%
2024-09-19	133.760	134.7500	132.4200	133.50	+1.606%	1,557,384	+11.281%
2024-09-18	130.080	133.0500	130.0800	131.39	+0.443%	1,731,270	+13.068%
2024-09-17	129.110	131.4200	129.1100	130.81	+1.466%	1,086,566	+13.569%
2024-09-16	129.430	130.9500	127.7400	128.92	+0.272%	1,151,116	+15.234%
2024-09-13	128.200	129.5000	128.0400	128.57	+0.729%	803,882	+15.548%
2024-09-12	126.700	127.9100	125.8100	127.64	+1.021%	797,718	+16.390%
2024-09-11	126.640	126.9850	123.7900	126.35	-0.142%	1,091,633	+17.578%
2024-09-10	128.690	128.9250	125.1900	126.53	-1.823%	1,137,255	+17.411%
2024-09-09	126.560	129.8100	126.4500	128.88	+2.043%	2,061,588	+15.270%
2024-09-06	128.780	130.1400	125.8900	126.30	-2.108%	1,544,184	+17.625%
2024-09-05	132.390	132.3900	128.8400	129.02	-1.632%	3,551,717	+15.145%
2024-09-04	134.640	135.1700	130.7600	131.16	-2.309%	1,452,947	+13.266%
2024-09-03	135.480	135.9000	133.9950	134.26	-2.752%	1,950,638	+10.651%
2024-08-30	136.790	138.0800	136.3400	138.06	-0.043%	1,829,818	+7.605%
2024-08-29	137.470	138.7300	136.1500	138.12	+1.002%	526,812	+7.559%
2024-08-28	136.910	137.4900	135.7900	136.75	-0.524%	782,482	+8.636%
2024-08-27	138.830	139.5200	137.1100	137.47	-0.600%	677,254	+8.067%
2024-08-26	139.860	140.5500	137.7218	138.30	+0.087%	686,155	+7.419%
2024-08-23	137.310	138.5050	136.6100	138.18	+1.506%	483,512	+7.512%
2024-08-22	136.390	137.1800	135.7100	136.13	-0.161%	614,163	+9.131%
2024-08-21	136.880	137.4600	135.4500	136.35	+0.243%	1,626,152	+8.955%
2024-08-20	138.180	138.1800	135.3400	136.02	-1.563%	1,515,632	+9.219%
2024-08-19	136.800	138.7300	136.4600	138.18	+1.164%	1,032,654	+7.512%
2024-08-16	134.970	137.1600	134.9700	136.59	+0.183%	1,066,958	+8.763%
2024-08-15	135.130	137.2800	135.1300	136.34	+1.640%	988,733	+8.963%
2024-08-14	133.630	134.4560	132.7600	134.14	+0.112%	1,102,390	+10.750%
2024-08-13	133.380	134.3800	132.9575	133.99	-0.755%	1,085,688	+10.874%
2024-08-12	134.980	136.1400	133.9350	135.01	+0.454%	2,564,007	+10.036%
2024-08-09	133.860	135.3100	132.2000	134.40	+0.712%	2,249,535	+10.536%
2024-08-08	131.420	133.5600	131.0400	133.45	+1.785%	1,442,563	+11.323%
2024-08-07	133.370	134.5100	131.0800	131.11	-0.206%	1,427,225	+13.309%
2024-08-06	132.280	132.6900	130.3500	131.38	-0.800%	2,403,183	+13.077%
2024-08-05	134.550	134.7350	132.0950	132.44	-3.547%	1,924,295	+12.172%
2024-08-02	140.400	141.1700	135.9500	137.31	-2.776%	2,958,559	+8.193%
2024-08-01	148.750	149.7500	140.8300	141.23	-7.946%	6,546,376	+5.190%
2024-07-31	153.000	154.1900	152.2000	153.42	+1.140%	1,240,037	-3.168%
2024-07-30	148.890	152.3200	148.8900	151.69	+1.970%	1,200,592	-2.063%
2024-07-29	150.760	150.9500	146.8600	148.76	-0.992%	1,101,474	-0.134%
2024-07-26	149.720	151.1150	149.2200	150.25	+0.267%	866,835	-1.125%
2024-07-25	147.130	150.2500	146.5500	149.85	+1.932%	1,201,511	-0.861%
2024-07-24	147.840	148.4400	146.0500	147.01	+0.157%	2,678,675	+1.054%
2024-07-23	149.900	149.9000	146.7550	146.78	-2.290%	1,367,514	+1.213%
2024-07-22	151.820	152.2400	150.1350	150.22	-1.566%	1,273,865	-1.105%
2024-07-19	155.830	156.1700	151.4500	152.61	-1.821%	1,683,469	-2.654%
2024-07-18	154.340	157.6000	153.4850	155.44	+0.667%	2,216,343	-4.426%
2024-07-17	151.670	154.6990	151.4900	154.41	+2.578%	1,643,201	-3.789%
2024-07-16	149.930	151.0800	148.9200	150.53	-0.053%	931,671	-1.309%
2024-07-15	149.000	152.5000	148.7900	150.61	+1.503%	1,534,104	-1.361%
2024-07-12	148.610	149.0200	147.2800	148.38	+0.433%	1,165,025	+0.121%
2024-07-11	148.030	149.2700	146.8500	147.74	+0.041%	3,148,485	+0.555%
2024-07-10	145.440	147.8400	145.1900	147.68	+1.303%	1,079,326	+0.596%
2024-07-09	145.110	147.1400	144.5500	145.78	-0.580%	1,213,855	+1.907%
2024-07-08	146.010	147.7600	145.8750	146.63	-0.170%	1,304,326	+1.316%
2024-07-05	149.370	149.3700	146.2100	146.88	-1.555%	996,105	+1.144%
2024-07-03	149.180	149.8750	148.9000	149.20	+0.188%	612,912	-0.429%
2024-07-02	149.420	149.4200	147.5050	148.92	+0.540%	2,482,619	-0.242%
2024-07-01	148.300	149.5250	146.6200	148.12	+0.407%	890,429	+0.297%
2024-06-28	148.820	149.8700	147.0700	147.52	-0.014%	3,049,936	+0.705%
2024-06-27	147.990	147.9900	146.5300	147.54	+0.258%	771,590	+0.691%
2024-06-26	150.050	150.0500	146.5300	147.16	-1.841%	1,263,677	+0.951%
2024-06-25	150.720	150.8900	148.9400	149.92	-0.299%	1,729,472	-0.907%
2024-06-24	147.030	150.6750	146.8200	150.37	+2.866%	1,951,220	-1.204%
2024-06-21	148.240	148.3400	146.1200	146.18	-0.652%	3,896,754	+1.628%
2024-06-20	143.400	148.2800	143.2300	147.14	+2.658%	2,160,725	+0.965%
2024-06-18	144.300	146.2150	142.8200	143.33	-0.174%	2,357,447	+3.649%
2024-06-17	143.310	145.0200	141.9800	143.58	+0.091%	1,944,425	+3.468%
2024-06-14	143.810	144.2100	142.7200	143.45	-0.209%	2,474,582	+3.562%
2024-06-13	145.350	145.8400	143.0850	143.75	-1.467%	1,448,769	+3.346%
2024-06-12	148.440	148.9300	144.1000	145.89	-1.426%	1,519,099	+1.830%
2024-06-11	146.890	148.1800	145.9300	148.00	+0.129%	1,303,426	+0.378%
2024-06-10	147.600	149.4700	147.5700	147.81	+0.183%	1,866,402	+0.507%
2024-06-07	147.530	149.4000	146.9100	147.54	-0.297%	1,141,645	+0.691%
2024-06-06	146.550	147.9900	145.8200	147.98	+0.653%	1,201,311	+0.392%
2024-06-05	147.910	148.8600	146.7500	147.02	-0.689%	1,627,976	+1.047%
2024-06-04	147.360	148.4600	145.6500	148.04	-0.817%	1,574,406	+0.351%
2024-06-03	152.870	153.7900	145.0000	149.26	-3.141%	2,527,555	-0.469%
2024-05-31	150.810	154.3700	150.8100	154.10	+2.590%	2,613,256	-3.595%
2024-05-30	148.710	150.9700	148.7100	150.21	+0.893%	2,581,048	-1.098%
2024-05-29	151.770	151.7700	148.8300	148.88	-2.085%	1,915,002	-0.215%
2024-05-28	153.000	153.0000	149.9000	152.05	+0.436%	3,954,708	-2.295%
2024-05-24	151.220	152.2300	150.7100	151.39	+0.739%	1,643,194	-1.869%
2024-05-23	152.070	152.3700	149.8000	150.28	-0.694%	2,153,783	-1.145%
2024-05-22	154.150	154.1500	150.4200	151.33	-2.121%	2,836,091	-1.830%
2024-05-21	155.300	156.1000	154.2650	154.61	-0.783%	1,867,603	-3.913%
2024-05-20	158.760	158.8900	155.4200	155.83	-1.442%	1,706,950	-4.665%
2024-05-17	157.020	158.3200	156.0200	158.11	+1.152%	2,272,301	-6.040%
2024-05-16	156.720	157.1800	155.4600	156.31	-0.262%	1,867,010	-4.958%
2024-05-15	158.050	158.1000	154.8475	156.72	-1.111%	2,409,139	-5.207%
2024-05-14	159.650	160.6300	157.9750	158.48	-0.708%	1,766,354	-6.259%
2024-05-13	161.120	161.2200	158.3400	159.61	-0.493%	2,460,126	-6.923%
2024-05-10	160.970	160.9700	158.8100	160.40	+0.281%	1,365,750	-7.382%
2024-05-09	157.930	160.0000	157.7400	159.95	+1.452%	1,825,184	-7.121%
2024-05-08	157.740	158.3400	156.5600	157.66	-0.524%	2,394,538	-5.772%
2024-05-07	160.000	160.1500	158.4500	158.49	-0.571%	2,351,869	-6.265%
2024-05-06	160.000	161.4400	158.9500	159.40	+0.340%	3,492,417	-6.801%
2024-05-03	158.080	158.9200	154.8700	158.86	+0.189%	6,017,164	-6.484%
2024-05-02	158.030	160.3100	157.6600	158.56	+1.142%	5,143,759	-6.307%
2024-05-01	156.830	158.9500	154.8600	156.77	-0.457%	4,452,690	-5.237%
2024-04-30	163.130	163.1300	157.3700	157.49	-3.457%	1,648,506	-5.670%
2024-04-29	162.090	163.9800	161.5801	163.13	+0.369%	1,662,341	-8.932%
2024-04-26	160.370	163.1100	159.0300	162.53	+0.669%	1,922,891	-8.595%
2024-04-25	160.000	161.9690	158.4100	161.45	+1.458%	2,399,097	-7.984%
2024-04-24	156.130	159.2200	155.9800	159.13	+1.395%	2,347,363	-6.642%
2024-04-23	155.990	157.4700	155.0700	156.94	+0.454%	1,538,306	-5.340%
2024-04-22	153.680	157.2500	151.9075	156.23	+1.218%	1,790,381	-4.909%
2024-04-19	152.180	154.7100	152.1800	154.35	+1.693%	2,527,909	-3.751%
2024-04-18	151.700	152.1900	150.5400	151.78	+0.650%	884,497	-2.121%
2024-04-17	150.260	152.2800	149.9900	150.80	+0.359%	1,263,392	-1.485%
2024-04-16	151.540	152.2650	149.6150	150.26	-0.897%	1,215,610	-1.131%
2024-04-15	154.760	155.4100	151.4400	151.62	-1.038%	1,694,929	-2.018%
2024-04-12	158.910	159.2399	152.4600	153.21	-2.810%	2,732,013	-3.035%
2024-04-11	158.210	158.5000	154.9300	157.64	-0.222%	1,082,697	-5.760%
2024-04-10	155.880	158.1400	155.6600	157.99	+1.055%	1,619,035	-5.969%
2024-04-09	156.600	157.0875	154.8200	156.34	+0.366%	1,468,882	-4.976%
2024-04-08	157.950	158.2900	155.7700	155.77	-1.067%	1,784,288	-4.629%
2024-04-05	156.570	157.7350	155.3200	157.45	+0.852%	2,037,667	-5.646%
2024-04-04	156.240	157.8800	155.5300	156.12	-0.038%	2,805,563	-4.842%
2024-04-03	156.280	156.4500	155.0300	156.18	+0.431%	1,639,543	-4.879%
2024-04-02	156.330	156.7500	153.9600	155.51	+0.472%	1,457,131	-4.469%
2024-04-01	153.050	154.9400	151.5882	154.78	+1.402%	1,745,775	-4.019%
2024-03-28	151.690	152.8800	150.9100	152.64	+1.388%	2,443,974	-2.673%
2024-03-27	149.480	150.8400	149.3100	150.55	+0.635%	2,132,660	-1.322%
2024-03-26	151.810	152.1800	149.5100	149.60	-1.176%	2,314,027	-0.695%
2024-03-25	150.510	152.4300	150.3000	151.38	+1.170%	1,165,574	-1.863%
2024-03-22	149.490	150.1500	149.0100	149.63	+0.194%	2,708,573	-0.715%
2024-03-21	149.390	150.4527	148.8100	149.34	+0.007%	2,436,168	-0.522%
2024-03-20	151.460	151.4600	148.8775	149.33	-1.750%	3,852,129	-0.516%
2024-03-19	150.880	152.0400	149.9800	151.99	+1.192%	1,720,107	-2.257%
2024-03-18	151.170	152.1300	149.9550	150.20	-0.437%	2,560,065	-1.092%
2024-03-15	149.850	151.7400	148.8200	150.86	+0.133%	3,400,614	-1.525%
2024-03-14	149.490	150.7100	148.0800	150.66	+1.134%	1,741,870	-1.394%
2024-03-13	148.380	150.0000	148.0450	148.97	+1.596%	2,035,041	-0.275%
2024-03-12	146.860	148.0300	145.4700	146.63	-0.225%	2,113,893	+1.316%
2024-03-11	144.660	147.0200	144.3600	146.96	+1.436%	2,433,234	+1.089%
2024-03-08	144.160	144.9200	143.4650	144.88	+0.381%	2,558,491	+2.540%
2024-03-07	143.340	145.4700	143.1700	144.33	+0.916%	4,247,507	+2.931%
2024-03-06	147.460	148.3500	142.7364	143.02	-2.282%	8,104,559	+3.874%
2024-03-05	145.800	147.3900	144.9824	146.36	+0.515%	2,461,533	+1.503%
2024-03-04	148.220	148.3450	144.3900	145.61	-1.741%	3,436,047	+2.026%
2024-03-01	147.000	149.1000	146.2200	148.19	+1.674%	3,570,168	+0.250%
2024-02-29	145.970	146.8850	145.1701	145.75	+0.241%	3,878,952	+1.928%
2024-02-28	144.770	147.3050	144.7000	145.40	+0.055%	2,819,434	+2.173%
2024-02-27	146.880	148.1500	143.7000	145.32	-3.094%	7,257,848	+2.230%
2024-02-26	149.400	150.6600	148.4300	149.96	+0.570%	3,561,828	-0.934%
2024-02-23	148.140	149.7250	147.3200	149.11	-0.354%	3,187,709	-0.369%
2024-02-22	147.830	150.9000	147.2701	149.64	+0.768%	2,155,288	-0.722%
2024-02-21	147.450	149.5600	147.3500	148.50	+1.241%	3,084,934	+0.040%
2024-02-20	148.480	148.9250	146.6800	146.68	-1.179%	3,138,886	+1.282%
2024-02-16	148.770	150.0000	148.0800	148.43	+0.297%	1,979,325	+0.088%
2024-02-15	142.720	148.8400	142.4900	147.99	+3.685%	1,813,523	+0.385%
2024-02-14	143.950	144.7300	142.0200	142.73	-0.182%	2,503,325	+4.085%
2024-02-13	143.810	144.1850	141.7200	142.99	-0.362%	2,313,210	+3.895%
2024-02-12	142.760	144.2750	142.3450	143.51	+1.014%	2,306,133	+3.519%
2024-02-09	146.120	147.6500	142.0000	142.07	-2.871%	4,570,826	+4.568%
2024-02-08	145.160	146.9300	143.2600	146.27	+0.737%	3,154,834	+1.566%
2024-02-07	146.160	147.3200	144.6700	145.20	-0.582%	2,154,340	+2.314%
2024-02-06	145.630	147.3150	145.0200	146.05	+0.406%	2,155,266	+1.719%
2024-02-05	145.050	147.0600	144.1901	145.46	-0.343%	2,958,746	+2.131%
2024-02-02	143.570	146.7300	142.8900	145.96	+3.152%	2,540,555	+1.781%
2024-02-01	140.290	142.2700	139.7700	141.50	+0.690%	2,577,883	+4.989%
2024-01-31	142.820	144.0750	140.4900	140.53	-2.083%	2,771,776	+5.714%
2024-01-30	141.560	144.4800	141.5050	143.52	+0.399%	4,270,702	+3.512%
2024-01-29	143.980	144.3200	141.7800	142.95	-0.908%	3,497,883	+3.924%
2024-01-26	143.500	144.5400	142.3600	144.26	+0.160%	2,682,325	+2.981%
2024-01-25	140.880	144.2300	140.6100	144.03	+2.681%	2,437,568	+3.145%
2024-01-24	138.840	140.2700	137.4600	140.27	+2.119%	2,389,291	+5.910%
2024-01-23	137.690	138.8000	137.1600	137.36	-0.305%	1,655,045	+8.154%

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

HES
Hess Corporation
stock NYSE