Hess Corporation (HES) Historical Stock Data
134.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HES is down -0.28% a day on average. There have been 15 days where Hess Corporation closed green and 15 days where HES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 134.97 | 134.79 | ↓$0.18 (-0.13%) | 134.12 | 135.53 | 1.07M |
| 2025-05-13 | 135.56 | 135.70 | ↑$0.14 (0.10%) | 134.59 | 136.84 | 1.30M |
| 2025-05-12 | 137.09 | 135.21 | ↓$1.88 (-1.37%) | 134.06 | 137.55 | 1.23M |
| 2025-05-09 | 132.41 | 132.37 | ↓$0.04 (-0.03%) | 131.25 | 132.91 | 0.96M |
| 2025-05-08 | 129.99 | 130.88 | ↑$0.89 (0.68%) | 129.87 | 132.44 | 1.53M |
| 2025-05-07 | 129.02 | 129.09 | ↑$0.07 (0.05%) | 128.13 | 129.62 | 842.37K |
| 2025-05-06 | 130.05 | 128.87 | ↓$1.18 (-0.91%) | 128.43 | 131.02 | 1.36M |
| 2025-05-05 | 130.61 | 128.80 | ↓$1.81 (-1.39%) | 128.64 | 130.88 | 2M |
| 2025-05-02 | 131.64 | 132.31 | ↑$0.67 (0.51%) | 129.21 | 133.31 | 1.73M |
| 2025-05-01 | 127.68 | 129.79 | ↑$2.11 (1.65%) | 127.49 | 131.42 | 1.54M |
| 2025-04-30 | 129.94 | 129.05 | ↓$0.89 (-0.68%) | 127.25 | 131.59 | 2.48M |
| 2025-04-29 | 132.10 | 132.54 | ↑$0.44 (0.33%) | 132.10 | 133.72 | 1.91M |
| 2025-04-28 | 132.04 | 133.84 | ↑$1.80 (1.36%) | 132.04 | 134.40 | 2.14M |
| 2025-04-25 | 131.18 | 132.34 | ↑$1.16 (0.88%) | 130.93 | 132.55 | 1.10M |
| 2025-04-24 | 131.60 | 132.38 | ↑$0.78 (0.59%) | 130.81 | 133.02 | 2.48M |
| 2025-04-23 | 131.14 | 130.03 | ↓$1.11 (-0.85%) | 128.56 | 132.17 | 1.35M |
| 2025-04-22 | 128.50 | 130.38 | ↑$1.88 (1.46%) | 127.71 | 131.26 | 1.43M |
| 2025-04-21 | 128.74 | 126.32 | ↓$2.42 (-1.88%) | 124.92 | 129.24 | 1.65M |
| 2025-04-17 | 129.77 | 130.64 | ↑$0.87 (0.67%) | 129.51 | 133.16 | 1.09M |
| 2025-04-16 | 127.96 | 127.95 | ↓$0.01 (-0.01%) | 127.36 | 130.14 | 1.71M |
| 2025-04-15 | 127.80 | 127.21 | ↓$0.59 (-0.46%) | 126.90 | 128.78 | 1.67M |
| 2025-04-14 | 131.61 | 127.91 | ↓$3.70 (-2.81%) | 126.73 | 131.63 | 1.70M |
| 2025-04-11 | 127.16 | 128.50 | ↑$1.34 (1.05%) | 124.34 | 130.06 | 2.25M |
| 2025-04-10 | 134.50 | 127.16 | ↓$7.34 (-5.46%) | 125.33 | 135.03 | 2.35M |
| 2025-04-09 | 124.63 | 137.97 | ↑$13.34 (10.70%) | 124.43 | 139.61 | 2.86M |
| 2025-04-08 | 134.67 | 127.51 | ↓$7.16 (-5.32%) | 125.64 | 135.54 | 2.82M |
| 2025-04-07 | 128.02 | 130.59 | ↑$2.57 (2.01%) | 127.12 | 137.30 | 2.97M |
| 2025-04-04 | 142.88 | 133.56 | ↓$9.32 (-6.52%) | 133.44 | 144.85 | 4M |
| 2025-04-03 | 152.78 | 148.38 | ↓$4.40 (-2.88%) | 148.14 | 154.14 | 3.91M |
| 2025-04-02 | 159.48 | 160.02 | ↑$0.54 (0.34%) | 158.91 | 160.72 | 1.48M |
Create an account or log in to view more rows.
$HES green shoots
$HES gimme gimme
$HES I like it
$HES Holding Pattern
$HES Tendie tickets on discount today!!!
$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.