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

Hess Corp (NY: HES )

162.53 +1.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jul 31, 2023 149.15 151.57 148.36 150.87 2,349,864 +2.70(+1.82%)
Jul 28, 2023 147.87 148.33 145.60 148.17 1,317,820 +1.09(+0.74%)
Jul 27, 2023 148.36 151.25 145.76 147.08 2,816,781 +0.30(+0.20%)
Jul 26, 2023 144.69 147.95 144.67 146.78 2,584,197 +0.28(+0.19%)
Jul 25, 2023 143.53 147.41 143.53 146.50 2,036,821 +1.67(+1.15%)
Jul 24, 2023 142.31 146.64 141.99 144.83 2,629,021 +3.44(+2.43%)
Jul 21, 2023 140.44 141.55 138.54 141.39 2,051,482 +1.85(+1.33%)
Jul 20, 2023 138.29 140.05 137.29 139.54 1,799,356 +3.06(+2.24%)
Jul 19, 2023 135.91 137.93 134.98 136.48 1,701,052 +0.61(+0.45%)
Jul 18, 2023 133.08 137.22 132.99 135.87 1,936,807 +2.14(+1.60%)
Jul 17, 2023 134.00 135.19 133.16 133.73 1,493,350 -0.76(-0.56%)
Jul 14, 2023 137.66 137.82 133.80 134.49 1,479,289 -4.44(-3.20%)
Jul 13, 2023 139.94 141.41 137.66 138.93 1,566,011 -1.11(-0.80%)
Jul 12, 2023 139.52 141.00 138.77 140.05 1,874,798 +1.65(+1.19%)
Jul 11, 2023 136.27 138.69 135.35 138.40 1,660,971 +3.18(+2.35%)
Jul 10, 2023 132.98 135.82 132.64 135.22 1,758,544 +1.57(+1.18%)
Jul 07, 2023 129.04 134.70 128.58 133.64 2,683,542 +4.30(+3.32%)
Jul 06, 2023 132.63 134.02 128.38 129.35 2,039,219 -4.32(-3.24%)
Jul 05, 2023 136.09 136.09 132.60 133.67 2,511,516 -2.95(-2.16%)
Jul 03, 2023 135.67 137.83 135.19 136.63 829,486 +1.45(+1.07%)
Jun 30, 2023 134.67 136.21 133.14 135.18 2,466,479 +2.08(+1.56%)
Jun 29, 2023 133.01 133.72 131.98 133.10 1,833,815 +0.31(+0.23%)
Jun 28, 2023 132.94 133.37 130.82 132.79 2,049,081 +0.68(+0.51%)
Jun 27, 2023 134.21 134.25 131.98 132.11 1,958,051 -2.11(-1.57%)
Jun 26, 2023 131.05 134.52 130.79 134.22 1,372,726 +3.36(+2.57%)
Jun 23, 2023 130.96 131.59 129.85 130.86 2,617,582 -2.03(-1.53%)
Jun 22, 2023 130.90 133.00 130.11 132.89 1,743,244 +0.57(+0.43%)
Jun 21, 2023 131.84 134.36 131.27 132.32 1,617,852 +0.72(+0.54%)
Jun 20, 2023 133.78 133.78 130.07 131.60 1,365,158 -3.18(-2.36%)
Jun 16, 2023 135.64 136.17 134.15 134.79 2,585,943 -0.25(-0.18%)
Jun 15, 2023 133.34 136.95 133.14 135.04 1,355,097 -0.63(-0.46%)
May 08, 2023 138.12 139.41 135.54 135.66 1,134,999 +0.57(+0.42%)
May 05, 2023 134.24 136.54 132.98 135.09 1,500,814 +5.31(+4.09%)
May 04, 2023 134.47 136.34 129.17 129.78 2,792,839 -4.33(-3.23%)
May 03, 2023 133.68 136.48 132.64 134.11 2,606,574 -1.75(-1.29%)
May 02, 2023 140.25 140.25 134.44 135.86 1,628,248 -6.17(-4.35%)
May 01, 2023 141.96 143.97 140.86 142.04 1,105,981 -1.73(-1.21%)
Apr 28, 2023 139.89 145.07 139.70 143.77 1,157,695 +3.55(+2.53%)
Apr 27, 2023 141.54 142.61 137.92 140.22 1,505,338 -1.46(-1.03%)
Apr 26, 2023 138.93 144.62 138.78 141.68 2,486,474 +1.77(+1.26%)
Apr 25, 2023 142.43 143.41 139.87 139.92 1,826,507 -4.52(-3.13%)
Apr 24, 2023 142.56 145.26 142.32 144.44 1,189,154 +1.87(+1.31%)
Apr 21, 2023 143.19 143.76 141.46 142.56 1,210,676 -0.15(-0.10%)
Apr 20, 2023 141.99 142.88 140.80 142.71 1,131,806 -0.94(-0.66%)
Apr 19, 2023 142.77 143.70 140.71 143.65 1,696,043 -0.85(-0.59%)
Apr 18, 2023 143.82 144.76 143.07 144.50 870,667 +0.15(+0.10%)
Apr 17, 2023 147.37 147.62 143.83 144.36 1,169,831 -3.25(-2.20%)
Apr 14, 2023 147.13 148.86 146.00 147.61 1,565,563 +1.66(+1.14%)
Apr 13, 2023 144.62 147.25 143.88 145.94 1,281,503 +1.07(+0.74%)
Apr 12, 2023 143.70 146.32 143.12 144.87 1,697,996 +1.36(+0.95%)
Apr 11, 2023 142.16 144.25 140.99 143.51 1,440,199 +2.45(+1.74%)
Apr 10, 2023 141.24 143.70 140.29 141.07 1,550,244 +1.44(+1.03%)
Apr 06, 2023 139.76 140.69 138.76 139.63 1,476,698 -1.32(-0.94%)
Apr 05, 2023 140.24 141.00 137.68 140.95 1,360,739 +1.28(+0.92%)
Apr 04, 2023 142.61 142.61 137.59 139.67 1,712,933 -2.57(-1.80%)
Apr 03, 2023 138.07 142.92 138.07 142.24 3,190,654 +11.07(+8.44%)
Mar 31, 2023 132.06 132.20 130.21 131.16 1,376,281 -0.13(-0.10%)
Mar 30, 2023 133.27 133.30 130.06 131.29 1,176,778 -0.52(-0.40%)
Mar 29, 2023 129.61 131.84 128.88 131.82 1,766,850 +3.37(+2.62%)
Mar 28, 2023 125.10 128.68 125.10 128.45 1,620,845 +2.72(+2.16%)
Mar 27, 2023 123.52 127.30 121.62 125.73 2,159,820 +4.33(+3.57%)
Mar 24, 2023 116.75 122.00 116.28 121.40 2,085,082 +1.91(+1.60%)
Mar 23, 2023 123.21 124.53 118.41 119.49 1,455,397 -3.07(-2.51%)
Mar 22, 2023 125.46 126.11 122.45 122.56 1,947,377 -2.41(-1.93%)
Mar 21, 2023 123.79 125.79 123.28 124.97 1,671,692 +4.29(+3.56%)
Mar 20, 2023 117.75 122.09 117.33 120.68 2,068,136 +3.40(+2.90%)
Mar 17, 2023 119.69 120.62 115.96 117.28 5,073,912 -2.44(-2.04%)
Mar 16, 2023 113.88 119.94 112.81 119.72 3,371,100 +3.95(+3.42%)
Mar 15, 2023 117.86 119.31 113.08 115.76 2,876,439 -8.01(-6.47%)
Mar 14, 2023 124.32 127.68 121.69 123.77 2,105,931 +0.05(+0.04%)
Mar 13, 2023 124.63 125.87 121.76 123.72 2,832,962 -4.76(-3.70%)
Mar 10, 2023 131.92 133.33 127.73 128.48 1,637,143 -3.78(-2.86%)
Mar 09, 2023 134.77 136.36 131.60 132.26 1,332,392 -1.96(-1.46%)
Mar 08, 2023 134.75 136.97 132.64 134.21 1,626,721 -1.01(-0.75%)
Mar 07, 2023 138.94 139.17 134.37 135.22 2,019,036 -4.61(-3.30%)
Mar 06, 2023 138.30 140.40 136.84 139.83 1,332,305 +0.38(+0.28%)
Mar 03, 2023 135.84 139.95 135.34 139.45 1,187,453 +0.90(+0.65%)
Mar 02, 2023 135.82 138.88 135.22 138.55 1,213,558 +2.36(+1.73%)
Mar 01, 2023 133.65 137.53 132.71 136.19 1,403,338 +3.12(+2.35%)
Feb 28, 2023 138.50 139.24 132.94 133.07 1,870,452 -4.13(-3.01%)
Feb 27, 2023 137.28 138.39 135.46 137.20 1,316,882 -0.07(-0.05%)
Feb 24, 2023 132.50 137.41 132.06 137.27 1,848,016 +3.11(+2.32%)
Feb 23, 2023 136.10 136.74 131.97 134.15 1,348,548 +1.16(+0.87%)
Feb 22, 2023 134.01 135.47 131.91 133.00 2,054,478 -1.23(-0.91%)
Feb 21, 2023 132.20 134.43 131.47 134.22 1,964,452 +0.35(+0.26%)
Feb 17, 2023 138.77 139.26 133.40 133.88 2,665,320 -8.14(-5.73%)
Feb 16, 2023 143.91 144.95 141.88 142.02 1,316,499 -2.22(-1.54%)
Feb 15, 2023 143.39 145.02 140.92 144.24 1,906,176 -1.96(-1.34%)
Feb 14, 2023 143.57 146.41 142.85 146.20 1,086,856 +0.96(+0.66%)
Feb 13, 2023 143.24 145.95 142.29 145.24 1,492,774 +0.43(+0.29%)
Feb 10, 2023 141.54 145.06 141.54 144.81 1,514,370 +5.88(+4.23%)
Feb 09, 2023 140.68 141.29 138.24 138.94 1,037,443 -2.06(-1.46%)
Feb 08, 2023 140.77 142.06 139.02 141.00 1,410,647 -0.53(-0.38%)
Feb 07, 2023 136.69 142.04 135.00 141.53 1,666,682 +5.90(+4.35%)
Feb 06, 2023 136.00 137.39 133.76 135.64 1,869,245 -0.27(-0.20%)
Feb 03, 2023 137.59 141.02 135.77 135.90 1,877,077 -1.20(-0.87%)
Feb 02, 2023 141.72 141.88 135.57 137.10 3,515,842 -5.39(-3.79%)
Feb 01, 2023 147.43 147.75 138.88 142.49 3,351,917 -5.85(-3.94%)
Jan 31, 2023 149.78 151.04 147.79 148.34 2,741,965 -1.59(-1.06%)
Jan 30, 2023 152.54 153.12 149.66 149.93 1,607,981 -4.42(-2.87%)
Jan 27, 2023 157.58 158.03 153.79 154.36 1,945,163 -4.14(-2.61%)
Jan 26, 2023 157.52 158.57 153.62 158.50 1,521,457 +2.52(+1.62%)
Jan 25, 2023 153.08 155.98 149.76 155.98 2,351,551 +3.96(+2.61%)
Jan 24, 2023 152.23 153.57 149.29 152.01 1,663,760 -1.27(-0.83%)
Jan 23, 2023 153.99 155.00 152.29 153.28 1,698,063 +0.36(+0.23%)
Jan 20, 2023 152.40 153.45 150.38 152.92 1,689,011 +0.96(+0.63%)
Jan 19, 2023 147.83 152.40 147.06 151.97 1,217,036 +3.03(+2.04%)
Jan 18, 2023 151.34 155.08 148.79 148.93 1,797,373 -0.88(-0.59%)
Jan 17, 2023 149.89 151.06 148.26 149.81 1,191,136 -0.55(-0.37%)
Jan 13, 2023 149.02 151.34 147.70 150.37 1,798,163 +1.46(+0.98%)
Jan 12, 2023 145.33 151.53 144.95 148.90 2,566,853 +5.41(+3.77%)
Jan 11, 2023 143.44 144.20 140.91 143.49 1,309,034 +1.61(+1.14%)
Jan 10, 2023 142.86 143.84 140.43 141.88 1,375,876 -0.59(-0.42%)
Jan 09, 2023 144.90 145.56 141.84 142.47 1,840,808 +0.51(+0.36%)
Jan 06, 2023 141.81 143.65 140.28 141.96 1,578,947 +2.88(+2.07%)
Jan 05, 2023 134.53 139.84 134.49 139.07 1,679,304 +4.16(+3.08%)
Jan 04, 2023 129.56 135.26 129.01 134.91 1,359,111 +2.03(+1.52%)
Jan 03, 2023 138.34 139.74 130.81 132.89 1,576,093 -7.21(-5.15%)
Dec 30, 2022 138.43 140.40 137.73 140.10 856,556 +0.95(+0.68%)
Dec 29, 2022 136.37 140.26 135.76 139.15 752,564 +2.19(+1.60%)
Dec 28, 2022 141.03 141.09 136.32 136.96 949,248 -4.71(-3.33%)
Dec 27, 2022 141.11 142.72 140.02 141.67 964,237 +1.71(+1.22%)
Dec 23, 2022 135.42 140.00 134.87 139.96 1,177,208 +6.30(+4.72%)
Dec 22, 2022 138.46 138.49 130.73 133.66 1,021,765 -4.93(-3.56%)
Dec 21, 2022 137.17 139.05 135.36 138.59 1,191,667 +4.23(+3.15%)
Dec 20, 2022 131.83 135.28 131.59 134.36 1,139,406 +2.35(+1.78%)
Dec 19, 2022 133.04 134.29 131.05 132.01 1,116,486 +0.61(+0.47%)
Dec 16, 2022 129.92 132.27 128.68 131.40 3,063,015 -1.27(-0.96%)
Dec 15, 2022 132.43 133.50 130.85 132.67 1,500,999 -1.47(-1.09%)
Dec 14, 2022 136.28 137.27 132.16 134.13 1,319,622 -1.00(-0.74%)
Dec 13, 2022 135.73 137.37 134.05 135.13 1,646,700 +2.97(+2.24%)
Dec 12, 2022 128.50 132.57 128.25 132.16 1,407,767 +4.77(+3.74%)
Dec 09, 2022 131.75 132.68 127.09 127.40 2,100,847 -4.06(-3.09%)
Dec 08, 2022 136.43 136.77 130.69 131.46 2,168,745 -1.31(-0.99%)
Dec 07, 2022 133.88 134.68 131.64 132.77 1,548,212 -0.83(-0.62%)
Dec 06, 2022 137.34 139.39 132.42 133.59 1,783,295 -4.91(-3.54%)
Dec 05, 2022 144.13 145.34 138.00 138.50 2,433,099 -3.38(-2.38%)
Dec 02, 2022 140.66 142.44 139.89 141.88 1,656,912 +0.64(+0.45%)
Dec 01, 2022 143.56 144.93 141.12 141.24 1,481,307 -0.53(-0.38%)
Nov 30, 2022 142.57 143.28 138.94 141.77 2,842,808 +1.90(+1.36%)
Nov 29, 2022 138.92 140.86 138.10 139.87 1,705,306 +2.42(+1.76%)
Nov 28, 2022 137.88 140.61 136.66 137.44 2,428,256 -5.16(-3.62%)
Nov 25, 2022 143.33 144.03 141.95 142.61 652,681 -0.14(-0.10%)
Nov 23, 2022 143.61 145.29 139.47 142.75 1,618,222 -3.16(-2.17%)
Nov 22, 2022 141.90 146.95 140.72 145.91 2,146,886 +7.08(+5.10%)
Nov 21, 2022 137.65 139.54 132.40 138.82 2,657,447 -3.02(-2.13%)
Nov 18, 2022 140.42 142.48 137.32 141.85 2,146,907 -2.64(-1.83%)
Nov 17, 2022 142.46 144.69 141.43 144.49 1,606,366 -0.03(-0.02%)
Nov 16, 2022 145.44 147.17 143.21 144.52 1,712,054 -2.70(-1.83%)
Nov 15, 2022 144.69 147.60 143.40 147.22 1,894,195 +3.87(+2.70%)
Nov 14, 2022 142.55 145.71 142.01 143.35 1,684,400 -0.07(-0.05%)
Nov 11, 2022 140.92 144.36 139.43 143.41 2,343,203 +5.65(+4.10%)
Nov 10, 2022 138.64 138.89 135.47 137.76 2,550,687 +2.10(+1.55%)
Nov 09, 2022 143.07 143.53 135.20 135.66 2,236,261 -10.42(-7.13%)
Nov 08, 2022 145.41 147.20 143.46 146.09 1,582,976 -0.44(-0.30%)
Nov 07, 2022 144.83 146.55 143.59 146.53 1,972,126 +2.18(+1.51%)
Nov 04, 2022 142.92 144.78 139.96 144.35 2,913,069 +4.36(+3.12%)
Nov 03, 2022 136.88 142.52 136.38 139.99 3,197,779 +1.67(+1.21%)
Nov 02, 2022 139.89 137.15 138.31 2,190,913 -2.86(-2.02%)
Nov 01, 2022 141.95 142.83 140.17 141.17 2,373,367 +2.19(+1.57%)
Oct 31, 2022 136.94 141.32 136.84 138.98 1,865,012 +0.60(+0.43%)
Oct 28, 2022 141.29 141.95 135.12 138.38 2,639,515 -1.26(-0.90%)
Oct 27, 2022 142.00 145.33 138.76 139.64 3,199,554 -0.53(-0.38%)
Oct 26, 2022 136.77 143.15 132.28 140.17 3,515,317 +6.44(+4.82%)
Oct 25, 2022 134.22 135.94 131.93 133.73 2,217,717 -0.50(-0.37%)
Oct 24, 2022 133.78 135.95 132.58 134.23 1,740,181 +0.67(+0.50%)
Oct 21, 2022 128.48 133.70 128.13 133.56 2,285,713 +5.35(+4.17%)
Oct 20, 2022 128.31 131.33 127.15 128.22 2,213,055 +1.13(+0.89%)
Oct 19, 2022 124.05 128.43 123.70 127.08 2,018,100 +3.09(+2.50%)
Oct 18, 2022 124.35 126.49 121.91 123.99 1,181,771 +0.94(+0.76%)
Oct 17, 2022 122.95 125.46 122.66 123.05 1,710,641 +2.29(+1.89%)
Oct 14, 2022 125.71 127.74 120.63 120.77 1,541,670 -6.41(-5.04%)
Oct 13, 2022 121.83 128.47 121.09 127.18 2,226,071 +3.40(+2.75%)
Oct 12, 2022 121.01 124.51 120.04 123.78 1,332,774 +1.47(+1.20%)
Oct 11, 2022 122.36 124.89 121.25 122.31 1,813,008 -2.58(-2.07%)
Oct 10, 2022 126.54 128.84 123.63 124.89 1,876,564 -1.40(-1.11%)
Oct 07, 2022 128.46 129.87 125.61 126.29 3,123,871 -2.15(-1.67%)
Oct 06, 2022 123.66 128.82 123.66 128.44 3,055,491 +3.42(+2.73%)
Oct 05, 2022 122.48 126.39 120.45 125.02 2,320,974 +2.78(+2.27%)
Oct 04, 2022 117.47 122.36 117.07 122.25 2,581,214 +7.18(+6.24%)
Oct 03, 2022 111.71 115.79 111.71 115.06 2,445,282 +7.69(+7.17%)
Sep 30, 2022 106.38 108.57 105.07 107.37 2,503,577 -0.15(-0.14%)
Sep 29, 2022 105.80 108.30 103.73 107.52 2,701,795 +0.83(+0.78%)
Sep 28, 2022 100.48 106.71 100.11 106.69 2,336,232 +7.10(+7.13%)
Sep 27, 2022 101.60 102.08 99.00 99.59 2,012,972 +0.34(+0.35%)
Sep 26, 2022 102.20 103.14 98.85 99.24 2,352,801 -3.80(-3.69%)
Sep 23, 2022 107.44 107.89 101.22 103.05 2,989,753 -9.65(-8.57%)
Sep 22, 2022 117.27 118.14 112.62 112.70 1,986,303 -2.48(-2.15%)
Sep 21, 2022 120.20 120.78 115.11 115.18 1,353,667 -2.36(-2.00%)
Sep 20, 2022 117.71 118.22 115.65 117.54 1,938,887 -0.95(-0.80%)
Sep 19, 2022 115.96 119.46 115.26 118.48 2,242,442 -1.35(-1.13%)
Sep 16, 2022 121.38 121.90 117.56 119.83 4,111,971 -2.89(-2.36%)
Sep 15, 2022 122.97 124.05 120.20 122.72 2,515,812 -3.08(-2.45%)
Sep 14, 2022 123.29 127.95 122.52 125.81 2,726,541 +4.31(+3.55%)
Sep 13, 2022 123.21 125.96 120.92 121.50 1,821,118 -3.16(-2.54%)
Sep 12, 2022 122.37 125.56 121.66 124.66 2,084,077 +4.37(+3.63%)
Sep 09, 2022 118.50 120.89 117.73 120.29 1,495,335 +4.29(+3.70%)
Sep 08, 2022 116.62 116.91 114.19 116.00 2,262,299 +0.14(+0.12%)
Sep 07, 2022 114.35 116.70 113.44 115.86 2,084,411 -1.45(-1.24%)
Sep 06, 2022 119.64 120.39 116.39 117.31 1,425,859 -1.44(-1.22%)
Sep 02, 2022 117.86 119.61 116.59 118.75 1,893,907 +4.38(+3.83%)
Sep 01, 2022 116.20 116.71 113.53 114.37 1,486,506 -4.25(-3.59%)
Aug 31, 2022 116.99 121.36 116.06 118.63 2,131,409 -1.32(-1.10%)
Aug 30, 2022 121.98 122.41 118.58 119.94 1,524,563 -4.41(-3.55%)
Aug 29, 2022 121.99 126.78 121.67 124.35 1,780,261 +1.97(+1.61%)
Aug 26, 2022 122.41 124.29 120.61 122.38 1,158,147 -0.05(-0.04%)
Aug 25, 2022 122.03 122.45 120.85 122.43 1,015,319 +1.49(+1.23%)
Aug 24, 2022 118.15 121.22 117.68 120.94 1,138,657 +2.94(+2.49%)
Aug 23, 2022 116.68 119.67 116.21 118.00 1,087,011 +3.84(+3.36%)
Aug 22, 2022 113.25 114.93 111.07 114.16 1,087,121 -0.39(-0.34%)
Aug 19, 2022 114.38 115.45 113.41 114.55 1,141,582 -0.27(-0.23%)
Aug 18, 2022 112.72 115.44 112.57 114.82 1,330,563 +4.08(+3.68%)
Aug 17, 2022 109.07 110.87 108.04 110.74 1,263,616 +1.84(+1.69%)
Aug 16, 2022 110.48 111.40 107.58 108.90 1,047,283 -0.57(-0.52%)
Aug 15, 2022 107.36 109.98 104.99 109.47 1,143,499 -2.22(-1.99%)
Aug 12, 2022 109.50 112.03 108.51 111.69 1,115,122 +1.55(+1.41%)
Aug 11, 2022 108.50 111.47 107.55 110.14 1,550,456 +4.47(+4.23%)
Aug 10, 2022 104.45 106.30 102.83 105.67 1,090,841 +0.99(+0.95%)
Aug 09, 2022 103.94 106.18 103.43 104.68 1,352,293 +2.54(+2.49%)
Aug 08, 2022 101.03 102.80 100.83 102.14 1,525,467 +1.08(+1.07%)
Aug 05, 2022 96.67 102.41 96.52 101.06 1,567,800 +2.98(+3.03%)
Aug 04, 2022 103.28 104.00 97.82 98.08 2,745,206 -5.70(-5.49%)
Aug 03, 2022 108.99 108.99 102.70 103.78 1,786,529 -3.88(-3.60%)
Aug 02, 2022 107.01 108.28 105.40 107.66 1,294,002 +0.86(+0.80%)
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.