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

Hess Corp (NY: HES )

154.35 +2.57 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 145.68 145.68 143.87 144.16 2,279,072 -0.58(-0.40%)
Dec 28, 2023 147.20 148.50 144.22 144.74 3,430,185 -3.84(-2.58%)
Dec 27, 2023 148.20 149.32 147.65 148.58 1,465,712 -0.05(-0.03%)
Dec 26, 2023 148.30 149.60 147.84 148.63 2,161,626 +2.07(+1.41%)
Dec 22, 2023 147.69 148.15 146.43 146.56 1,367,515 +0.41(+0.28%)
Dec 21, 2023 146.11 146.54 144.67 146.15 2,100,067 +0.38(+0.26%)
Dec 20, 2023 147.21 148.88 145.77 145.77 2,272,739 -1.31(-0.89%)
Dec 19, 2023 145.73 147.64 145.50 147.08 2,771,494 +1.35(+0.93%)
Dec 18, 2023 147.15 147.99 144.83 145.73 3,003,066 +1.12(+0.77%)
Dec 15, 2023 141.06 145.07 140.89 144.61 6,319,614 +1.95(+1.36%)
Dec 14, 2023 138.19 143.09 137.58 142.66 4,792,760 +6.35(+4.66%)
Dec 13, 2023 134.70 136.96 133.69 136.31 3,368,703 +1.92(+1.43%)
Dec 12, 2023 134.60 136.28 133.92 134.39 3,751,534 -1.40(-1.03%)
Dec 11, 2023 133.67 136.54 133.67 135.78 3,207,491 +1.69(+1.26%)
Dec 08, 2023 132.91 134.84 131.21 134.09 5,539,596 +2.26(+1.72%)
Dec 07, 2023 136.46 137.23 131.47 131.83 7,509,482 -4.04(-2.97%)
Dec 06, 2023 135.41 137.69 134.59 135.86 8,516,973 -2.10(-1.53%)
Dec 05, 2023 141.14 141.29 137.96 137.97 3,803,723 -3.29(-2.33%)
Dec 04, 2023 139.23 142.06 139.07 141.26 3,716,733 +0.62(+0.44%)
Dec 01, 2023 140.04 143.08 139.09 140.64 6,166,022 +0.51(+0.36%)
Nov 30, 2023 140.75 143.16 138.69 140.13 9,566,074 +1.00(+0.72%)
Nov 29, 2023 145.78 146.27 136.23 139.13 12,165,057 -6.02(-4.15%)
Nov 28, 2023 143.88 146.32 143.84 145.16 2,238,329 +1.09(+0.75%)
Nov 27, 2023 144.22 144.68 142.63 144.07 2,161,679 -0.90(-0.62%)
Nov 24, 2023 144.24 145.79 143.84 144.97 806,666 +1.01(+0.70%)
Nov 22, 2023 141.01 144.23 140.33 143.96 1,584,226 +0.08(+0.06%)
Nov 21, 2023 143.36 144.20 142.37 143.88 1,528,666 -0.18(-0.12%)
Nov 20, 2023 144.49 145.40 144.04 144.06 2,853,088 +0.05(+0.03%)
Nov 17, 2023 142.56 144.85 141.78 144.01 2,428,251 +2.98(+2.11%)
Nov 16, 2023 142.01 142.97 140.17 141.03 3,692,108 -2.70(-1.88%)
Nov 15, 2023 142.51 144.85 142.47 143.73 2,233,071 +0.41(+0.29%)
Nov 14, 2023 142.67 143.70 141.96 143.32 2,990,134 +1.08(+0.76%)
Nov 13, 2023 141.17 142.45 140.78 142.24 2,415,437 +1.09(+0.77%)
Nov 10, 2023 141.38 141.47 139.60 141.16 3,479,402 +1.39(+0.99%)
Nov 09, 2023 140.99 141.93 139.60 139.77 3,832,653 -0.57(-0.41%)
Nov 08, 2023 141.72 142.75 140.21 140.34 3,715,375 -2.17(-1.52%)
Nov 07, 2023 143.06 143.69 141.27 142.51 4,468,828 -2.78(-1.91%)
Nov 06, 2023 147.34 147.72 145.13 145.29 1,812,986 -0.52(-0.36%)
Nov 03, 2023 146.72 147.29 144.76 145.81 6,396,287 -1.50(-1.01%)
Nov 02, 2023 141.56 147.70 141.24 147.31 3,772,080 +5.49(+3.87%)
Nov 01, 2023 144.27 144.71 141.71 141.81 6,617,082 -2.14(-1.49%)
Oct 31, 2023 144.75 145.45 143.11 143.96 4,677,893 -0.77(-0.53%)
Oct 30, 2023 143.58 144.97 142.93 144.73 6,870,121 +1.87(+1.31%)
Oct 27, 2023 150.33 150.48 142.32 142.85 8,740,308 -9.86(-6.46%)
Oct 26, 2023 153.15 153.57 151.84 152.71 7,934,541 -1.22(-0.79%)
Oct 25, 2023 154.69 155.21 153.64 153.93 6,309,983 -0.82(-0.53%)
Oct 24, 2023 160.22 161.08 154.36 154.75 14,890,009 -6.06(-3.77%)
Oct 23, 2023 162.90 165.99 159.98 160.81 11,125,034 -1.72(-1.06%)
Oct 20, 2023 164.62 165.67 160.78 162.52 2,218,136 -3.05(-1.84%)
Oct 19, 2023 163.72 167.24 162.36 165.57 1,883,102 +1.11(+0.67%)
Oct 18, 2023 165.08 166.74 163.31 164.47 2,133,723 +0.95(+0.58%)
Oct 17, 2023 160.62 163.82 160.61 163.52 1,427,885 +2.60(+1.62%)
Oct 16, 2023 161.86 162.34 160.33 160.92 1,464,395 +0.43(+0.27%)
Oct 13, 2023 158.61 161.63 157.53 160.49 1,671,020 +4.62(+2.96%)
Oct 12, 2023 156.21 157.79 155.02 155.87 1,736,451 +1.37(+0.88%)
Oct 11, 2023 151.54 154.76 151.36 154.51 2,155,372 +1.33(+0.87%)
Oct 10, 2023 152.53 154.39 151.63 153.18 1,156,057 +0.27(+0.18%)
Oct 09, 2023 149.69 153.73 148.81 152.91 1,720,452 +7.71(+5.31%)
Oct 06, 2023 142.34 147.00 141.32 145.21 1,759,021 +3.70(+2.61%)
Oct 05, 2023 141.63 144.26 141.27 141.51 1,696,033 -1.32(-0.92%)
Oct 04, 2023 146.56 146.80 141.21 142.82 2,913,254 -6.22(-4.17%)
Oct 03, 2023 147.83 149.28 147.36 149.04 1,689,911 +0.38(+0.25%)
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.