Hess Corporation (HES) Historical Stock Data
128.19 ↑0.53 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HES is down -0.44% a day on average. There have been 12 days where Hess Corporation closed green and 18 days where HES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 127.36 | 128.19 | ↑$0.83 (0.65%) | 127.36 | 129.14 | 3.31M |
| 2024-12-19 | 131.01 | 127.66 | ↓$3.35 (-2.56%) | 127.24 | 131.23 | 2.71M |
| 2024-12-18 | 133.61 | 129.71 | ↓$3.90 (-2.92%) | 129.65 | 134.92 | 2.10M |
| 2024-12-17 | 134.54 | 134.41 | ↓$0.13 (-0.10%) | 132.82 | 135.21 | 1.33M |
| 2024-12-16 | 139.35 | 135.86 | ↓$3.49 (-2.50%) | 135.25 | 139.35 | 1.98M |
| 2024-12-13 | 141.03 | 140.20 | ↓$0.83 (-0.59%) | 139.23 | 141.49 | 0.94M |
| 2024-12-12 | 142.54 | 141.07 | ↓$1.47 (-1.03%) | 139.66 | 142.84 | 1.60M |
| 2024-12-11 | 143.16 | 142.33 | ↓$0.83 (-0.58%) | 141.64 | 143.44 | 1.32M |
| 2024-12-10 | 143.74 | 142.87 | ↓$0.87 (-0.61%) | 142.03 | 144.94 | 1.05M |
| 2024-12-09 | 143.43 | 142.45 | ↓$0.98 (-0.68%) | 142.09 | 145.75 | 2.20M |
| 2024-12-06 | 144.15 | 141.53 | ↓$2.62 (-1.82%) | 140.52 | 144.15 | 1.86M |
| 2024-12-05 | 144.27 | 144.73 | ↑$0.46 (0.32%) | 143.60 | 145.83 | 1.24M |
| 2024-12-04 | 147.00 | 143.96 | ↓$3.04 (-2.07%) | 142.34 | 147.00 | 2.14M |
| 2024-12-03 | 148.24 | 147.22 | ↓$1.02 (-0.69%) | 146.53 | 148.41 | 1.09M |
| 2024-12-02 | 147.18 | 146.96 | ↓$0.22 (-0.15%) | 145.10 | 147.88 | 1.24M |
| 2024-11-29 | 146.89 | 147.18 | ↑$0.29 (0.20%) | 145.45 | 147.67 | 891.94K |
| 2024-11-27 | 146.99 | 146.76 | ↓$0.23 (-0.16%) | 145.97 | 150.31 | 2.71M |
| 2024-11-26 | 145.84 | 146.30 | ↑$0.46 (0.32%) | 145.84 | 147.30 | 1.43M |
| 2024-11-25 | 148.65 | 145.38 | ↓$3.27 (-2.20%) | 144.91 | 149.39 | 2.98M |
| 2024-11-22 | 147.27 | 148.65 | ↑$1.38 (0.94%) | 147.25 | 148.75 | 1.36M |
| 2024-11-21 | 148.35 | 147.98 | ↓$0.37 (-0.25%) | 147.30 | 149.38 | 1.50M |
| 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 |
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!