Hess Corporation (HES) Historical Stock Data
148.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HES is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-07-17 | 147.12 | 148.97 | ↑$1.85 (1.26%) | 146.04 | 149.66 | 3.17M |
| 2025-07-16 | 148.58 | 147.55 | ↓$1.03 (-0.69%) | 146.80 | 149.25 | 3.31M |
| 2025-07-15 | 149.43 | 148.62 | ↓$0.81 (-0.54%) | 148.02 | 150.02 | 2.22M |
| 2025-07-14 | 152.60 | 149.45 | ↓$3.15 (-2.06%) | 148.83 | 152.86 | 2.23M |
| 2025-07-11 | 151.38 | 153.22 | ↑$1.84 (1.22%) | 151.25 | 153.69 | 2.78M |
| 2025-07-10 | 150.28 | 152.04 | ↑$1.76 (1.17%) | 148.95 | 152.69 | 3.03M |
| 2025-07-09 | 150.22 | 150.88 | ↑$0.66 (0.44%) | 149.62 | 151.15 | 3.87M |
| 2025-07-08 | 143.48 | 150.23 | ↑$6.75 (4.70%) | 143.27 | 150.32 | 4.49M |
| 2025-07-07 | 143.43 | 143.32 | ↓$0.11 (-0.08%) | 141.25 | 143.83 | 2.92M |
| 2025-07-03 | 143.52 | 144.03 | ↑$0.51 (0.36%) | 142.98 | 144.63 | 696.54K |
| 2025-07-02 | 143.28 | 143.52 | ↑$0.24 (0.17%) | 140.43 | 143.74 | 1.42M |
| 2025-07-01 | 138.74 | 141.15 | ↑$2.41 (1.74%) | 138.16 | 141.97 | 1.74M |
| 2025-06-30 | 138.32 | 138.54 | ↑$0.22 (0.16%) | 137.72 | 139.28 | 1.45M |
| 2025-06-27 | 139.84 | 138.97 | ↓$0.87 (-0.62%) | 138.25 | 140.37 | 6.27M |
| 2025-06-26 | 138.26 | 140.12 | ↑$1.86 (1.35%) | 138.16 | 140.80 | 2.80M |
| 2025-06-25 | 138.13 | 138.12 | ↓$0.01 (-0.01%) | 137.42 | 139.26 | 1.33M |
| 2025-06-24 | 139.00 | 138.60 | ↓$0.40 (-0.29%) | 138.10 | 141.18 | 1.67M |
| 2025-06-23 | 146.62 | 141.52 | ↓$5.10 (-3.48%) | 141.24 | 147.06 | 2.59M |
| 2025-06-20 | 143.62 | 144.46 | ↑$0.84 (0.58%) | 143.25 | 145.15 | 2.69M |
| 2025-06-18 | 144.50 | 143.66 | ↓$0.84 (-0.58%) | 143.10 | 145.64 | 1.58M |
| 2025-06-17 | 143.26 | 144.31 | ↑$1.05 (0.73%) | 142.12 | 145.48 | 2.11M |
| 2025-06-16 | 141.18 | 141.75 | ↑$0.57 (0.41%) | 139.59 | 142.50 | 2.25M |
| 2025-06-13 | 144.03 | 142.26 | ↓$1.77 (-1.23%) | 141.02 | 144.58 | 2.62M |
| 2025-06-12 | 139.79 | 141.14 | ↑$1.35 (0.97%) | 139.16 | 141.31 | 1M |
| 2025-06-11 | 140.00 | 140.58 | ↑$0.58 (0.41%) | 138.31 | 140.90 | 2.46M |
| 2025-06-10 | 138.30 | 138.66 | ↑$0.36 (0.26%) | 137.75 | 140.65 | 1.66M |
| 2025-06-09 | 136.35 | 136.63 | ↑$0.28 (0.21%) | 135.54 | 137.77 | 1.34M |
| 2025-06-06 | 134.38 | 136.13 | ↑$1.75 (1.30%) | 133.81 | 136.64 | 1.99M |
| 2025-06-05 | 134.61 | 133.05 | ↓$1.56 (-1.16%) | 132.61 | 134.61 | 2.16M |
| 2025-06-04 | 135.84 | 133.45 | ↓$2.39 (-1.76%) | 133.45 | 137.19 | 1.92M |
Create an account or log in to view more rows.
$HES dont be a POS today
$HES Nothing but time to wait
$HES wtf is going on?
$HES has just been halted from trading.
$HES very nice
$HES let’s go baby!
$HES News Plz.....
$HES green shoots
$HES gimme gimme
$HES I like it