Hess Corporation (HES) Historical Stock Data
147.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HES is up 0.10% a day on average. There have been 17 days where Hess Corporation closed green and 13 days where HES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 145.92 | 147.47 | ↑$1.55 (1.06%) | 145.92 | 147.66 | 1.05M |
| 2024-11-19 | 145.23 | 146.23 | ↑$1.00 (0.69%) | 144.83 | 146.79 | 1.11M |
| 2024-11-18 | 146.75 | 146.88 | ↑$0.13 (0.09%) | 145.27 | 147.65 | 1.36M |
| 2024-11-15 | 144.67 | 145.64 | ↑$0.97 (0.67%) | 144.18 | 146.06 | 1.94M |
| 2024-11-14 | 144.00 | 145.06 | ↑$1.06 (0.74%) | 143.30 | 145.34 | 1.44M |
| 2024-11-13 | 141.07 | 142.80 | ↑$1.73 (1.23%) | 139.68 | 143.71 | 1.74M |
| 2024-11-12 | 142.43 | 140.79 | ↓$1.64 (-1.15%) | 140.59 | 142.81 | 1.54M |
| 2024-11-11 | 142.07 | 141.99 | ↓$0.08 (-0.06%) | 141.54 | 143.27 | 1.08M |
| 2024-11-08 | 142.09 | 142.18 | ↑$0.09 (0.06%) | 140.79 | 142.84 | 1.35M |
| 2024-11-07 | 141.50 | 142.75 | ↑$1.25 (0.88%) | 140.91 | 143.21 | 1.86M |
| 2024-11-06 | 142.95 | 142.57 | ↓$0.38 (-0.27%) | 141.97 | 144.56 | 3.56M |
| 2024-11-05 | 138.91 | 139.35 | ↑$0.44 (0.32%) | 137.86 | 140.37 | 1.05M |
| 2024-11-04 | 139.11 | 138.72 | ↓$0.39 (-0.28%) | 138.38 | 139.90 | 899.05K |
| 2024-11-01 | 136.54 | 137.75 | ↑$1.21 (0.89%) | 136.54 | 141.69 | 2.54M |
| 2024-10-31 | 134.79 | 134.48 | ↓$0.31 (-0.23%) | 133.80 | 135.75 | 1.36M |
| 2024-10-30 | 135.77 | 134.27 | ↓$1.50 (-1.10%) | 133.99 | 136.36 | 1.58M |
| 2024-10-29 | 137.10 | 134.59 | ↓$2.51 (-1.83%) | 134.36 | 137.16 | 2.15M |
| 2024-10-28 | 134.50 | 137.06 | ↑$2.56 (1.90%) | 134.50 | 137.37 | 1.97M |
| 2024-10-25 | 139.61 | 138.02 | ↓$1.59 (-1.14%) | 137.81 | 139.87 | 2.03M |
| 2024-10-24 | 138.64 | 138.50 | ↓$0.14 (-0.10%) | 136.86 | 139.20 | 0.99M |
| 2024-10-23 | 138.04 | 138.05 | ↑$0.01 (0.01%) | 136.87 | 138.71 | 1.46M |
| 2024-10-22 | 140.75 | 138.66 | ↓$2.09 (-1.48%) | 138.14 | 140.76 | 1.24M |
| 2024-10-21 | 140.65 | 139.59 | ↓$1.06 (-0.75%) | 139.19 | 141.10 | 1.45M |
| 2024-10-18 | 139.90 | 139.42 | ↓$0.48 (-0.34%) | 137.80 | 139.90 | 1.14M |
| 2024-10-17 | 137.28 | 139.46 | ↑$2.18 (1.59%) | 137.02 | 139.55 | 1.66M |
| 2024-10-16 | 136.19 | 136.64 | ↑$0.45 (0.33%) | 136.10 | 136.93 | 1.01M |
| 2024-10-15 | 136.38 | 135.93 | ↓$0.45 (-0.33%) | 135.62 | 137.96 | 1.32M |
| 2024-10-14 | 138.75 | 139.89 | ↑$1.14 (0.82%) | 138.58 | 140.09 | 844.70K |
| 2024-10-11 | 138.76 | 139.79 | ↑$1.03 (0.74%) | 138.76 | 141.03 | 1.63M |
| 2024-10-10 | 139.19 | 139.43 | ↑$0.24 (0.17%) | 138.55 | 140.30 | 564.75K |
Create an account or log in to view more rows.
$HES about to pop IMHO
$HES what calls are you guys jacked to the tits on?
$HES Free money indeed??
$HES must buyyy
$HES This is how I feel everyday holding this gem.
$HES buy bitches
$HES let’s go baby!
$HES I hate this company.
$HES might get a sell off today
$HES let’s go baby!