Hess Corporation (HES) Historical Stock Data
158.86 ↑0.30 (0.19%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HES is up 0.03% a day on average. There have been 18 days where Hess Corporation closed green and 12 days where HES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 158.08 | 158.86 | ↑$0.78 (0.49%) | 154.87 | 158.92 | 6.03M |
| 2024-05-02 | 158.03 | 158.56 | ↑$0.53 (0.34%) | 157.66 | 160.31 | 5.17M |
| 2024-05-01 | 156.83 | 156.77 | ↓$0.06 (-0.04%) | 154.86 | 158.95 | 4.86M |
| 2024-04-30 | 163.13 | 157.49 | ↓$5.64 (-3.46%) | 157.37 | 163.13 | 1.67M |
| 2024-04-29 | 162.09 | 163.13 | ↑$1.04 (0.64%) | 161.58 | 163.98 | 1.86M |
| 2024-04-26 | 160.37 | 162.53 | ↑$2.16 (1.35%) | 159.03 | 163.11 | 1.93M |
| 2024-04-25 | 160.00 | 161.45 | ↑$1.45 (0.91%) | 158.41 | 161.97 | 2.41M |
| 2024-04-24 | 156.13 | 159.13 | ↑$3.00 (1.92%) | 155.98 | 159.22 | 2.36M |
| 2024-04-23 | 155.99 | 156.94 | ↑$0.95 (0.61%) | 155.07 | 157.47 | 2.45M |
| 2024-04-22 | 153.68 | 156.23 | ↑$2.55 (1.66%) | 151.91 | 157.25 | 1.81M |
| 2024-04-19 | 152.18 | 154.35 | ↑$2.17 (1.43%) | 152.18 | 154.71 | 2.55M |
| 2024-04-18 | 151.70 | 151.78 | ↑$0.08 (0.05%) | 150.54 | 152.19 | 1M |
| 2024-04-17 | 150.26 | 150.80 | ↑$0.54 (0.36%) | 149.99 | 152.28 | 1.28M |
| 2024-04-16 | 151.54 | 150.26 | ↓$1.28 (-0.84%) | 149.62 | 152.27 | 1.23M |
| 2024-04-15 | 154.76 | 151.62 | ↓$3.14 (-2.03%) | 151.44 | 155.41 | 1.72M |
| 2024-04-12 | 158.91 | 153.21 | ↓$5.70 (-3.59%) | 152.46 | 159.24 | 2.73M |
| 2024-04-11 | 158.21 | 157.64 | ↓$0.57 (-0.36%) | 154.93 | 158.50 | 1.08M |
| 2024-04-10 | 155.88 | 157.99 | ↑$2.11 (1.35%) | 155.66 | 158.14 | 1.62M |
| 2024-04-09 | 156.60 | 156.34 | ↓$0.26 (-0.17%) | 154.82 | 157.09 | 1.47M |
| 2024-04-08 | 157.95 | 155.77 | ↓$2.18 (-1.38%) | 155.77 | 158.29 | 1.78M |
| 2024-04-05 | 156.57 | 157.45 | ↑$0.88 (0.56%) | 155.32 | 157.74 | 2.04M |
| 2024-04-04 | 156.24 | 156.12 | ↓$0.12 (-0.08%) | 155.53 | 157.88 | 2.81M |
| 2024-04-03 | 156.28 | 156.18 | ↓$0.10 (-0.06%) | 155.03 | 156.45 | 1.64M |
| 2024-04-02 | 156.33 | 155.51 | ↓$0.82 (-0.52%) | 153.96 | 156.75 | 1.46M |
| 2024-04-01 | 153.05 | 154.78 | ↑$1.73 (1.13%) | 151.59 | 154.94 | 1.75M |
| 2024-03-28 | 151.69 | 152.64 | ↑$0.95 (0.63%) | 150.91 | 152.88 | 2.44M |
| 2024-03-27 | 149.48 | 150.55 | ↑$1.07 (0.72%) | 149.31 | 150.84 | 2.13M |
| 2024-03-26 | 151.81 | 149.60 | ↓$2.21 (-1.46%) | 149.51 | 152.18 | 2.31M |
| 2024-03-25 | 150.51 | 151.38 | ↑$0.87 (0.58%) | 150.30 | 152.43 | 1.17M |
| 2024-03-22 | 149.49 | 149.63 | ↑$0.14 (0.09%) | 149.01 | 150.15 | 2.71M |
Create an account or log in to view more rows.
$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!
$HES The squeeze is coming
$HES HERE WE GO