Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

130.20 +1.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 130.89 130.89 128.15 130.20 1,451,719 +1.09(+0.84%)
May 25, 2023 130.50 131.45 127.97 129.11 1,276,297 -4.00(-3.01%)
May 24, 2023 133.06 134.31 131.68 133.11 1,544,654 +1.15(+0.87%)
May 23, 2023 133.90 134.83 131.23 131.96 1,620,767 -1.12(-0.84%)
May 22, 2023 133.60 134.96 132.85 133.08 1,507,179 -0.47(-0.35%)
May 19, 2023 134.64 135.32 133.00 133.55 1,571,965 +0.44(+0.33%)
May 18, 2023 131.64 133.24 130.40 133.11 1,140,341 +0.92(+0.70%)
May 17, 2023 131.93 133.70 130.34 132.19 1,213,316 +2.08(+1.60%)
May 16, 2023 133.74 134.22 130.00 130.11 1,281,382 -4.53(-3.36%)
May 15, 2023 133.88 135.12 132.59 134.64 993,920 +1.85(+1.39%)
May 12, 2023 133.88 134.34 131.63 132.79 1,442,242 +0.26(+0.20%)
May 11, 2023 133.18 134.16 130.88 132.53 1,577,506 -2.71(-2.00%)
May 10, 2023 136.91 136.96 132.79 135.24 1,299,936 -0.92(-0.68%)
May 09, 2023 135.39 137.55 134.74 136.16 1,013,556 -0.72(-0.53%)
May 08, 2023 139.36 140.66 136.76 136.88 1,124,920 +0.58(+0.43%)
May 05, 2023 135.44 137.76 134.17 136.30 1,487,486 +5.36(+4.09%)
May 04, 2023 135.68 137.56 130.33 130.94 2,768,037 -4.37(-3.23%)
May 03, 2023 134.88 137.70 133.83 135.31 2,583,426 -1.77(-1.29%)
May 02, 2023 141.51 141.51 135.65 137.08 1,613,789 -6.23(-4.35%)
May 01, 2023 143.23 145.25 142.12 143.31 1,096,160 -1.75(-1.21%)
Apr 28, 2023 141.14 146.37 140.95 145.06 1,147,414 +3.58(+2.53%)
Apr 27, 2023 142.81 143.88 139.16 141.48 1,491,970 -1.47(-1.03%)
Apr 26, 2023 140.17 145.92 140.02 142.95 2,464,393 +1.78(+1.26%)
Apr 25, 2023 143.71 144.70 141.12 141.17 1,810,287 -4.56(-3.13%)
Apr 24, 2023 143.84 146.56 143.60 145.73 1,178,594 +1.89(+1.31%)
Apr 21, 2023 144.47 145.05 142.73 143.84 1,199,925 -0.15(-0.10%)
Apr 20, 2023 143.26 144.16 142.06 143.99 1,121,755 -0.95(-0.66%)
Apr 19, 2023 144.05 144.99 141.97 144.94 1,680,982 -0.86(-0.59%)
Apr 18, 2023 145.11 146.06 144.35 145.80 862,935 +0.15(+0.10%)
Apr 17, 2023 148.69 148.94 145.12 145.65 1,159,443 -3.28(-2.20%)
Apr 14, 2023 148.45 150.19 147.31 148.93 1,551,660 +1.68(+1.14%)
Apr 13, 2023 145.92 148.57 145.17 147.25 1,270,123 +1.08(+0.74%)
Apr 12, 2023 144.99 147.63 144.40 146.17 1,682,917 +1.37(+0.95%)
Apr 11, 2023 143.43 145.54 142.25 144.80 1,427,410 +2.47(+1.74%)
Apr 10, 2023 142.51 144.99 141.55 142.33 1,536,477 +1.45(+1.03%)
Apr 06, 2023 141.01 141.95 140.00 140.88 1,463,584 -1.33(-0.94%)
Apr 05, 2023 141.50 142.26 138.91 142.21 1,348,655 +1.29(+0.92%)
Apr 04, 2023 143.89 143.89 138.82 140.92 1,697,722 -2.59(-1.80%)
Apr 03, 2023 139.31 144.20 139.31 143.51 3,162,319 +11.17(+8.44%)
Mar 31, 2023 133.24 133.38 131.38 132.34 1,364,059 -0.13(-0.10%)
Mar 30, 2023 134.46 134.49 131.23 132.47 1,166,328 -0.53(-0.40%)
Mar 29, 2023 130.77 133.02 130.04 133.00 1,751,160 +3.40(+2.62%)
Mar 28, 2023 126.22 129.83 126.22 129.60 1,606,451 +2.74(+2.16%)
Mar 27, 2023 124.63 128.44 122.72 126.86 2,140,640 +4.37(+3.57%)
Mar 24, 2023 117.80 123.09 117.32 122.49 2,066,566 +1.93(+1.60%)
Mar 23, 2023 124.31 125.65 119.47 120.56 1,442,473 -3.10(-2.51%)
Mar 22, 2023 126.58 127.24 123.55 123.66 1,930,084 -2.43(-1.93%)
Mar 21, 2023 124.90 126.94 124.39 126.09 1,656,847 +4.33(+3.56%)
Mar 20, 2023 118.81 123.18 118.39 121.76 2,049,770 +3.43(+2.90%)
Mar 17, 2023 120.76 121.70 117.00 118.33 5,028,853 -2.46(-2.04%)
Mar 16, 2023 114.90 121.02 113.82 120.79 3,341,163 +3.99(+3.42%)
Mar 15, 2023 118.92 120.38 114.09 116.80 2,850,895 -8.08(-6.47%)
Mar 14, 2023 125.43 128.82 122.78 124.88 2,087,229 +0.05(+0.04%)
Mar 13, 2023 125.75 127.00 122.85 124.83 2,807,804 -4.80(-3.70%)
Mar 10, 2023 133.10 134.53 128.88 129.63 1,622,605 -3.81(-2.86%)
Mar 09, 2023 135.97 137.58 132.78 133.44 1,320,560 -1.97(-1.46%)
Mar 08, 2023 135.95 138.20 133.83 135.42 1,612,274 -1.02(-0.75%)
Mar 07, 2023 140.19 140.42 135.58 136.43 2,001,106 -4.65(-3.30%)
Mar 06, 2023 139.54 141.66 138.07 141.09 1,320,474 +0.39(+0.28%)
Mar 03, 2023 137.06 141.21 136.55 140.70 1,176,907 +0.91(+0.65%)
Mar 02, 2023 137.04 140.12 136.43 139.79 1,202,781 +2.38(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.