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

Hess Corp (NY:HES)

160.14 +1.69 (+1.07%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 158.59 159.74 157.66 158.45 1,819,913 -0.62(-0.39%)
Mar 27, 2025 160.11 160.65 158.17 159.07 2,169,271 -1.45(-0.90%)
Mar 26, 2025 159.88 161.63 159.76 160.52 2,538,133 +2.23(+1.41%)
Mar 25, 2025 157.71 160.08 157.71 158.29 1,540,673 +0.94(+0.60%)
Mar 24, 2025 156.58 158.53 156.47 157.35 2,349,107 +0.77(+0.49%)
Mar 21, 2025 156.53 157.00 155.40 156.58 2,696,341 -0.79(-0.50%)
Mar 20, 2025 155.27 157.78 154.86 157.37 1,796,378 +0.99(+0.63%)
Mar 19, 2025 152.82 157.10 152.80 156.38 3,049,099 +3.56(+2.33%)
Mar 18, 2025 152.00 153.09 150.62 152.82 1,474,619 +2.37(+1.58%)
Mar 17, 2025 148.43 151.13 147.91 150.45 2,394,646 +2.32(+1.57%)
Mar 14, 2025 144.39 148.36 143.57 148.13 1,959,985 +4.21(+2.93%)
Mar 13, 2025 143.18 145.38 143.08 143.92 1,542,464 -0.11(-0.08%)
Mar 12, 2025 144.12 145.15 142.54 144.03 1,534,076 -0.58(-0.40%)
Mar 11, 2025 149.04 149.29 144.21 144.61 3,187,770 -3.63(-2.45%)
Mar 10, 2025 149.17 150.90 146.36 148.24 2,120,976 +0.81(+0.55%)
Mar 07, 2025 143.53 148.40 143.53 147.43 1,408,464 +4.09(+2.85%)
Mar 06, 2025 141.55 144.13 139.90 143.34 2,271,325 +2.00(+1.42%)
Mar 05, 2025 140.81 141.71 138.45 141.34 1,967,357 -1.05(-0.74%)
Mar 04, 2025 142.81 144.85 140.82 142.39 3,059,579 -1.70(-1.18%)
Mar 03, 2025 149.79 150.52 142.64 144.09 2,527,833 -4.85(-3.26%)
Feb 28, 2025 146.99 149.20 145.33 148.94 2,402,221 +2.03(+1.38%)
Feb 27, 2025 146.25 149.02 145.26 146.91 1,998,607 +1.44(+0.99%)
Feb 26, 2025 147.50 147.50 144.80 145.47 1,679,300 -1.48(-1.01%)
Feb 25, 2025 148.79 149.86 146.75 146.95 1,816,577 -1.80(-1.21%)
Feb 24, 2025 148.96 149.77 148.11 148.75 1,534,801 +0.64(+0.43%)
Feb 21, 2025 149.80 151.10 147.95 148.11 1,737,911 -2.85(-1.89%)
Feb 20, 2025 149.69 151.30 149.10 150.96 1,023,742 +1.69(+1.13%)
Feb 19, 2025 148.75 150.25 148.38 149.27 2,026,583 +1.30(+0.88%)
Feb 18, 2025 146.94 148.78 145.78 147.97 1,873,378 +1.42(+0.97%)
Feb 14, 2025 146.50 149.17 146.04 146.55 1,650,448 +0.70(+0.48%)
Feb 13, 2025 144.10 145.95 143.12 145.85 1,360,034 +1.05(+0.73%)
Feb 12, 2025 146.24 147.44 144.61 144.80 1,740,781 -2.20(-1.50%)
Feb 11, 2025 146.53 148.61 146.17 147.00 1,801,644 +1.17(+0.80%)
Feb 10, 2025 144.37 146.10 144.37 145.83 2,831,487 +2.89(+2.02%)
Feb 07, 2025 142.78 144.16 142.25 142.94 1,079,003 +1.01(+0.71%)
Feb 06, 2025 144.00 145.00 141.07 141.93 1,595,867 -0.81(-0.57%)
Feb 05, 2025 142.85 143.85 141.89 142.74 1,336,663 -0.04(-0.03%)
Feb 04, 2025 137.84 143.25 137.84 142.78 2,085,069 +3.95(+2.85%)
Feb 03, 2025 138.58 140.32 137.21 138.83 2,182,712 -0.20(-0.14%)
Jan 31, 2025 145.43 145.43 138.58 139.03 3,253,531 -6.82(-4.68%)
Jan 30, 2025 146.00 147.22 144.93 145.85 1,683,135 +0.69(+0.48%)
Jan 29, 2025 144.00 146.07 143.88 145.16 1,353,055 +0.11(+0.08%)
Jan 28, 2025 147.04 147.78 144.45 145.05 1,595,957 -1.06(-0.73%)
Jan 27, 2025 144.92 147.07 144.34 146.11 2,141,378 +1.71(+1.18%)
Jan 24, 2025 145.59 146.34 144.09 144.40 2,329,288 -0.46(-0.32%)
Jan 23, 2025 146.64 147.02 144.62 144.86 1,986,152 -0.73(-0.50%)
Jan 22, 2025 147.30 148.33 145.21 145.59 2,795,854 -3.07(-2.07%)
Jan 21, 2025 150.55 151.23 147.30 148.66 3,767,426 -2.69(-1.78%)
Jan 17, 2025 149.38 151.77 149.09 151.35 2,817,238 +1.62(+1.08%)
Jan 16, 2025 148.44 150.10 148.44 149.73 1,298,122 +0.81(+0.54%)
Jan 15, 2025 147.00 149.19 146.30 148.92 2,170,070 +2.24(+1.53%)
Jan 14, 2025 144.33 146.72 144.31 146.68 1,248,943 +1.85(+1.28%)
Jan 13, 2025 143.25 146.87 142.99 144.83 2,365,726 +2.42(+1.70%)
Jan 10, 2025 142.24 144.09 140.24 142.41 2,253,040 +2.60(+1.86%)
Jan 08, 2025 138.00 140.44 137.07 139.81 2,088,672 +1.20(+0.87%)
Jan 07, 2025 136.68 139.66 136.39 138.61 2,225,877 +2.69(+1.98%)
Jan 06, 2025 136.03 138.55 135.56 135.92 1,531,120 -0.47(-0.34%)
Jan 03, 2025 135.96 137.07 135.74 136.39 1,317,721 +0.97(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.