Hess Corporation (HES) Historical Stock Data

106.58 ↑2.59 (2.49%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, HES is up 0.07% a day on average. There have been 17 days where Hess Corporation closed green and 13 days where HES closed red.

DateOpenCloseChangeLowHighVolume
2022-08-09105.83106.58↑$0.75 (0.71%)105.83108.111.33M
2022-08-08102.86103.99↑$1.13 (1.10%)102.67104.671.50M
2022-08-0598.42102.89↑$4.47 (4.54%)98.31104.251.54M
2022-08-04105.1599.86↓$5.29 (-5.03%)99.60105.892.61M
2022-08-03110.97105.66↓$5.31 (-4.79%)104.56110.971.72M
2022-08-02108.95109.61↑$0.66 (0.61%)107.36110.241.10M
2022-08-01110.19108.74↓$1.45 (-1.32%)107.15110.191.70M
2022-07-29111.64112.47↑$0.83 (0.74%)109.43113.582M
2022-07-28108.06109.18↑$1.12 (1.04%)106.21109.911.99M
2022-07-27105.19106.67↑$1.48 (1.41%)99.28107.333.37M
2022-07-26107.63105.24↓$2.39 (-2.22%)103.88108.531.91M
2022-07-25103.00106.32↑$3.32 (3.22%)101.73106.541.33M
2022-07-22103.37101.39↓$1.98 (-1.92%)100.67104.591.37M
2022-07-21101.00103.36↑$2.36 (2.34%)99.59103.391.95M
2022-07-20102.79104.92↑$2.13 (2.07%)102.27105.481.45M
2022-07-1999.35104.09↑$4.74 (4.77%)99.35104.391.70M
2022-07-1898.1499.79↑$1.65 (1.68%)97.56101.612.23M
2022-07-1596.6595.21↓$1.44 (-1.49%)94.0096.651.37M
2022-07-1491.9294.19↑$2.27 (2.47%)90.3594.292.22M
2022-07-1393.2895.93↑$2.65 (2.84%)93.2897.861.75M
2022-07-1294.2494.58↑$0.34 (0.36%)91.7495.391.96M
2022-07-1198.8998.40↓$0.49 (-0.50%)97.29100.111.49M
2022-07-08101.31100.18↓$1.13 (-1.12%)97.85101.561.31M
2022-07-0798.8899.91↑$1.03 (1.04%)97.40101.291.88M
2022-07-0696.7195.55↓$1.16 (-1.20%)92.2999.223.84M
2022-07-05102.8098.19↓$4.61 (-4.48%)96.10102.862.82M
2022-07-01107.34105.39↓$1.95 (-1.82%)101.52107.561.50M
2022-06-30106.78105.94↓$0.84 (-0.79%)104.98109.392.81M
2022-06-29114.75109.33↓$5.42 (-4.72%)108.67115.312.61M
2022-06-28110.25112.92↑$2.67 (2.42%)109.53113.073.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$HES Guys when can we expect that 30% drop?

0 Like Report
millimaker

$HES I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
AppleBigTech

$HES rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
Modok

$HES Burn burn burn

0 Like Report
bredjohnson

$HES tomorrow will be an explosion day
I believe it!

0 Like Report