Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY:HES)

131.36 +1.34 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 128.55 131.40 128.55 131.36 1,793,672 +1.34(+1.03%)
May 22, 2025 129.24 130.58 128.27 130.02 1,551,236 -0.14(-0.11%)
May 21, 2025 131.66 131.94 130.11 130.16 907,479 -1.89(-1.43%)
May 20, 2025 133.05 133.09 131.84 132.05 1,603,676 -0.74(-0.56%)
May 19, 2025 134.93 134.93 131.52 132.79 1,770,942 -2.14(-1.59%)
May 16, 2025 135.48 135.84 133.50 134.93 1,688,451 -0.14(-0.10%)
May 15, 2025 132.83 135.33 132.75 135.07 1,643,715 +0.28(+0.21%)
May 14, 2025 134.97 135.53 134.12 134.79 1,070,509 -0.91(-0.67%)
May 13, 2025 135.56 136.84 134.59 135.70 1,302,182 +0.49(+0.36%)
May 12, 2025 137.09 137.55 134.06 135.21 1,226,672 +2.84(+2.15%)
May 09, 2025 132.41 132.91 131.25 132.37 962,173 +1.49(+1.14%)
May 08, 2025 129.99 132.44 129.87 130.88 1,534,458 +1.79(+1.39%)
May 07, 2025 129.02 129.62 128.13 129.09 842,373 +0.22(+0.17%)
May 06, 2025 130.05 131.02 128.43 128.87 1,364,179 +0.07(+0.05%)
May 05, 2025 130.61 130.88 128.64 128.80 1,996,214 -3.51(-2.65%)
May 02, 2025 131.64 133.31 129.21 132.31 1,729,592 +2.52(+1.94%)
May 01, 2025 127.68 131.42 127.49 129.79 1,543,127 +0.74(+0.57%)
Apr 30, 2025 129.94 131.59 127.25 129.05 2,480,667 -3.49(-2.63%)
Apr 29, 2025 132.10 133.72 132.10 132.54 1,905,893 -1.30(-0.97%)
Apr 28, 2025 132.04 134.40 132.04 133.84 2,140,063 +1.50(+1.13%)
Apr 25, 2025 131.18 132.55 130.93 132.34 1,097,262 -0.04(-0.03%)
Apr 24, 2025 131.60 133.02 130.81 132.38 2,478,688 +2.35(+1.81%)
Apr 23, 2025 131.14 132.17 128.56 130.03 1,352,827 -0.35(-0.27%)
Apr 22, 2025 128.50 131.26 127.71 130.38 1,430,995 +4.06(+3.21%)
Apr 21, 2025 128.74 129.24 124.92 126.32 1,654,295 -4.32(-3.31%)
Apr 17, 2025 129.77 133.16 129.51 130.64 1,091,697 +2.69(+2.10%)
Apr 16, 2025 127.96 130.14 127.36 127.95 1,710,095 +0.74(+0.58%)
Apr 15, 2025 127.80 128.78 126.90 127.21 1,672,800 -0.70(-0.55%)
Apr 14, 2025 131.61 131.63 126.73 127.91 1,696,835 -0.59(-0.46%)
Apr 11, 2025 127.16 130.06 124.33 128.50 2,252,871 +1.34(+1.05%)
Apr 10, 2025 134.50 135.03 125.33 127.16 2,354,591 -10.81(-7.84%)
Apr 09, 2025 124.63 139.61 124.43 137.97 2,863,773 +10.46(+8.20%)
Apr 08, 2025 134.67 135.54 125.64 127.51 2,824,404 -3.08(-2.36%)
Apr 07, 2025 128.02 136.00 127.12 130.59 2,970,166 -2.97(-2.22%)
Apr 04, 2025 142.88 144.85 133.60 133.56 3,996,036 -14.82(-9.99%)
Apr 03, 2025 152.78 154.14 148.14 148.38 3,911,589 -11.64(-7.27%)
Apr 02, 2025 159.48 160.72 158.91 160.02 1,479,363 -1.27(-0.79%)
Apr 01, 2025 159.96 161.50 158.76 161.29 1,566,484 +1.56(+0.98%)
Mar 31, 2025 157.99 161.69 157.99 159.73 2,270,381 +1.28(+0.81%)
Mar 28, 2025 158.59 159.74 157.66 158.45 1,819,913 -0.62(-0.39%)
Mar 27, 2025 160.11 160.65 158.17 159.07 2,169,271 -1.45(-0.90%)
Mar 26, 2025 159.88 161.63 159.76 160.52 2,538,133 +2.23(+1.41%)
Mar 25, 2025 157.71 160.08 157.71 158.29 1,540,673 +0.94(+0.60%)
Mar 24, 2025 156.58 158.53 156.47 157.35 2,349,107 +0.77(+0.49%)
Mar 21, 2025 156.53 157.00 155.40 156.58 2,696,341 -0.79(-0.50%)
Mar 20, 2025 155.27 157.78 154.86 157.37 1,796,378 +0.99(+0.63%)
Mar 19, 2025 152.82 157.10 152.80 156.38 3,049,099 +3.56(+2.33%)
Mar 18, 2025 152.00 153.09 150.62 152.82 1,474,619 +2.37(+1.58%)
Mar 17, 2025 148.43 151.13 147.91 150.45 2,394,646 +2.82(+1.91%)
Mar 14, 2025 143.90 147.86 143.09 147.63 1,966,623 +4.20(+2.93%)
Mar 13, 2025 142.70 144.88 142.60 143.43 1,547,688 -0.11(-0.08%)
Mar 12, 2025 143.63 144.66 142.06 143.54 1,539,271 -0.58(-0.40%)
Mar 11, 2025 148.54 148.79 143.72 144.12 3,198,566 -3.62(-2.45%)
Mar 10, 2025 148.67 150.39 145.87 147.74 2,128,159 +0.81(+0.55%)
Mar 07, 2025 143.05 147.90 143.05 146.93 1,413,234 +4.08(+2.85%)
Mar 06, 2025 141.07 143.64 139.43 142.86 2,279,017 +1.99(+1.41%)
Mar 05, 2025 140.34 141.23 137.98 140.86 1,974,019 -1.05(-0.74%)
Mar 04, 2025 142.33 144.36 140.34 141.91 3,069,941 -1.70(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.