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

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 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 (%)
Jun 13, 2024 144.91 145.40 142.65 143.31 1,875,589 -2.13(-1.47%)
Jun 12, 2024 147.99 148.48 143.66 145.45 1,555,823 -2.10(-1.43%)
Jun 11, 2024 146.44 147.73 145.49 147.55 1,318,464 +0.19(+0.13%)
Jun 10, 2024 147.15 149.01 147.12 147.36 2,505,983 +0.27(+0.18%)
Jun 07, 2024 147.08 148.94 146.46 147.09 1,169,567 -0.44(-0.30%)
Jun 06, 2024 146.10 147.54 145.38 147.53 1,220,409 +0.96(+0.65%)
Jun 05, 2024 147.46 148.41 146.30 146.57 1,643,227 -1.02(-0.69%)
Jun 04, 2024 146.91 148.01 145.21 147.59 1,636,187 -1.22(-0.82%)
Jun 03, 2024 152.41 153.32 144.56 148.81 2,571,555 -4.82(-3.14%)
May 31, 2024 150.35 153.90 150.35 153.63 2,770,498 +3.88(+2.59%)
May 30, 2024 148.26 150.51 148.26 149.75 2,623,826 +1.33(+0.89%)
May 29, 2024 151.31 151.31 148.38 148.43 1,955,223 -3.16(-2.08%)
May 28, 2024 152.53 152.53 149.44 151.59 4,083,977 +0.66(+0.44%)
May 24, 2024 150.76 151.77 150.25 150.93 1,657,959 +1.11(+0.74%)
May 23, 2024 151.61 151.91 149.34 149.82 2,260,328 -1.05(-0.69%)
May 22, 2024 153.68 153.68 149.96 150.87 2,869,623 -3.27(-2.12%)
May 21, 2024 154.83 155.62 153.80 154.14 2,211,937 -1.22(-0.78%)
May 20, 2024 158.28 158.41 154.95 155.36 1,744,162 -2.27(-1.44%)
May 17, 2024 156.54 157.84 155.54 157.63 2,285,365 +1.79(+1.15%)
May 16, 2024 156.24 156.70 154.99 155.83 2,237,478 -0.41(-0.26%)
May 15, 2024 157.57 157.62 154.38 156.24 2,435,199 -1.75(-1.11%)
May 14, 2024 159.16 160.14 157.49 158.00 1,786,878 -1.13(-0.71%)
May 13, 2024 160.63 160.73 157.86 159.12 2,483,038 -0.79(-0.49%)
May 10, 2024 160.48 160.48 158.33 159.91 1,382,765 +0.45(+0.28%)
May 09, 2024 157.45 159.51 157.26 159.46 1,847,007 +2.28(+1.45%)
May 08, 2024 157.26 157.86 156.08 157.18 2,410,232 -0.83(-0.52%)
May 07, 2024 159.51 159.66 157.97 158.01 2,471,489 -0.91(-0.57%)
May 06, 2024 159.51 160.95 158.47 158.91 3,512,210 +0.54(+0.34%)
May 03, 2024 157.60 158.44 154.40 158.38 6,048,129 +0.30(+0.19%)
May 02, 2024 157.55 159.82 157.18 158.08 5,202,801 +1.78(+1.14%)
May 01, 2024 156.35 158.47 154.39 156.29 4,873,899 -0.72(-0.46%)
Apr 30, 2024 162.63 162.63 156.89 157.01 1,676,113 -5.62(-3.46%)
Apr 29, 2024 161.60 163.48 161.09 162.63 1,860,912 +0.60(+0.37%)
Apr 26, 2024 159.88 162.61 158.55 162.03 1,938,967 +1.08(+0.67%)
Apr 25, 2024 159.51 161.48 157.93 160.96 2,421,442 +2.31(+1.46%)
Apr 24, 2024 155.66 158.74 155.50 158.65 2,370,753 +2.18(+1.40%)
Apr 23, 2024 155.51 156.99 154.60 156.46 2,454,175 +0.71(+0.45%)
Apr 22, 2024 153.21 156.77 151.44 155.75 1,816,321 +1.88(+1.22%)
Apr 19, 2024 151.72 154.24 151.72 153.88 2,558,812 +2.56(+1.69%)
Apr 18, 2024 151.24 151.73 150.08 151.32 1,005,841 +0.98(+0.65%)
Apr 17, 2024 149.80 151.82 149.53 150.34 1,284,572 +0.54(+0.36%)
Apr 16, 2024 151.08 151.80 149.16 149.80 1,233,275 -1.36(-0.90%)
Apr 15, 2024 154.29 154.94 150.98 151.16 1,723,195 -1.59(-1.04%)
Apr 12, 2024 158.43 158.75 152.00 152.74 2,740,355 -4.42(-2.81%)
Apr 11, 2024 157.73 158.02 154.46 157.16 1,091,353 -0.35(-0.22%)
Apr 10, 2024 155.41 157.66 155.19 157.51 1,623,476 +1.64(+1.06%)
Apr 09, 2024 156.12 156.61 154.35 155.86 1,473,345 +0.57(+0.37%)
Apr 08, 2024 157.47 157.81 155.30 155.30 1,789,735 -1.68(-1.07%)
Apr 05, 2024 156.09 157.25 154.85 156.97 2,043,887 +1.33(+0.85%)
Apr 04, 2024 155.76 157.40 155.06 155.65 2,814,053 -0.06(-0.04%)
Apr 03, 2024 155.80 155.97 154.56 155.71 1,644,533 +0.67(+0.43%)
Apr 02, 2024 155.85 156.27 153.49 155.04 1,461,578 +0.73(+0.47%)
Apr 01, 2024 152.58 154.47 151.13 154.31 1,751,059 +2.13(+1.40%)
Mar 28, 2024 151.23 151.78 150.45 152.18 2,451,435 +2.08(+1.39%)
Mar 27, 2024 149.03 150.38 148.86 150.09 2,139,106 +0.95(+0.63%)
Mar 26, 2024 151.35 151.72 149.06 149.15 2,321,078 -1.77(-1.18%)
Mar 25, 2024 150.05 151.97 149.84 150.92 1,169,131 +1.74(+1.17%)
Mar 22, 2024 149.03 149.69 148.56 149.18 2,716,841 +0.29(+0.19%)
Mar 21, 2024 148.94 150.00 148.36 148.88 2,442,904 +0.01(+0.01%)
Mar 20, 2024 151.00 151.00 148.42 148.88 3,863,813 -2.65(-1.75%)
Mar 19, 2024 150.42 151.58 149.52 151.53 1,725,362 +1.78(+1.19%)
Mar 18, 2024 150.71 151.67 149.50 149.74 2,567,760 -0.66(-0.44%)
Mar 15, 2024 149.39 151.28 148.37 150.40 3,410,995 +0.20(+0.13%)
Mar 14, 2024 149.03 150.25 147.63 150.20 1,746,535 +1.68(+1.13%)
Mar 13, 2024 147.93 149.54 147.59 148.52 2,041,250 +2.33(+1.60%)
Mar 12, 2024 146.41 147.58 145.03 146.18 2,120,346 -0.33(-0.22%)
Mar 11, 2024 144.22 146.57 143.92 146.51 2,440,629 +2.07(+1.44%)
Mar 08, 2024 143.72 144.48 143.03 144.44 2,566,301 +0.55(+0.38%)
Mar 07, 2024 142.90 145.03 142.73 143.89 4,260,465 +1.31(+0.92%)
Mar 06, 2024 147.01 147.90 142.30 142.59 8,270,339 -3.33(-2.28%)
Mar 05, 2024 145.36 146.94 144.54 145.91 2,469,101 +0.75(+0.52%)
Mar 04, 2024 147.77 147.89 143.95 145.17 3,446,536 -2.57(-1.74%)
Mar 01, 2024 146.55 148.64 145.78 147.74 3,581,067 +2.43(+1.67%)
Feb 29, 2024 145.53 146.44 144.73 145.31 3,890,390 +0.35(+0.24%)
Feb 28, 2024 144.33 146.86 144.26 144.96 2,832,557 +0.08(+0.05%)
Feb 27, 2024 146.43 147.70 143.26 144.88 7,279,706 -4.63(-3.09%)
Feb 26, 2024 148.94 150.20 147.98 149.50 3,502,426 +0.85(+0.57%)
Feb 23, 2024 147.69 149.27 146.87 148.66 3,197,442 -0.53(-0.35%)
Feb 22, 2024 147.38 150.44 146.82 149.19 2,161,847 +1.14(+0.77%)
Feb 21, 2024 147.00 149.10 146.90 148.05 3,094,247 +1.81(+1.24%)
Feb 20, 2024 148.03 148.47 146.23 146.23 3,147,991 -1.74(-1.18%)
Feb 16, 2024 148.32 149.54 147.63 147.98 1,985,367 +0.44(+0.30%)
Feb 15, 2024 142.29 148.39 142.06 147.54 1,819,059 +5.24(+3.69%)
Feb 14, 2024 143.51 144.29 141.59 142.30 2,510,967 -0.26(-0.18%)
Feb 13, 2024 143.37 143.75 141.29 142.56 2,320,271 -0.52(-0.36%)
Feb 12, 2024 142.33 143.84 141.91 143.07 2,313,127 +1.44(+1.01%)
Feb 09, 2024 145.68 147.20 141.57 141.64 4,584,780 -4.19(-2.87%)
Feb 08, 2024 144.72 146.48 142.82 145.82 3,211,146 +1.07(+0.74%)
Feb 07, 2024 145.72 146.87 144.23 144.76 2,160,062 -0.85(-0.58%)
Feb 06, 2024 145.19 146.87 144.58 145.60 2,161,839 +0.59(+0.41%)
Feb 05, 2024 144.61 146.61 143.75 145.02 2,967,693 -0.50(-0.34%)
Feb 02, 2024 143.13 146.28 142.46 145.52 2,548,310 +4.45(+3.15%)
Feb 01, 2024 139.86 141.84 139.34 141.07 2,585,552 +0.97(+0.69%)
Jan 31, 2024 142.38 143.64 140.06 140.10 2,779,816 -2.98(-2.08%)
Jan 30, 2024 141.13 144.04 141.07 143.08 4,283,539 +0.57(+0.40%)
Jan 29, 2024 143.54 143.88 141.35 142.51 3,508,551 -1.31(-0.91%)
Jan 26, 2024 143.06 144.10 141.93 143.82 2,690,513 +0.23(+0.16%)
Jan 25, 2024 140.45 143.79 140.18 143.59 2,444,989 +3.75(+2.68%)
Jan 24, 2024 138.42 139.84 137.04 139.84 2,396,579 +2.90(+2.12%)
Jan 23, 2024 137.27 138.38 136.74 136.94 1,661,137 -0.42(-0.31%)
Jan 22, 2024 136.21 137.68 135.66 137.36 2,941,043 +0.46(+0.34%)
Jan 19, 2024 136.83 137.17 135.97 136.90 2,682,512 +0.21(+0.15%)
Jan 18, 2024 137.40 137.54 135.23 136.69 2,251,083 -0.98(-0.71%)
Jan 17, 2024 136.55 138.73 136.31 137.67 2,702,545 -0.20(-0.14%)
Jan 16, 2024 139.97 140.76 137.58 137.87 3,035,104 -3.47(-2.46%)
Jan 12, 2024 142.07 142.67 140.60 141.34 2,107,851 +1.97(+1.42%)
Jan 11, 2024 139.53 140.03 138.62 139.37 1,799,243 +0.87(+0.63%)
Jan 10, 2024 139.61 140.03 138.00 138.50 2,138,824 -1.25(-0.89%)
Jan 09, 2024 143.56 143.71 139.70 139.74 2,513,287 -3.68(-2.57%)
Jan 08, 2024 142.02 143.76 140.72 143.42 2,952,392 -1.20(-0.83%)
Jan 05, 2024 146.77 146.77 144.13 144.62 2,183,689 -0.69(-0.47%)
Jan 04, 2024 148.79 149.44 145.18 145.31 2,070,822 -2.05(-1.39%)
Jan 03, 2024 144.73 148.05 143.52 147.36 1,665,941 +3.02(+2.09%)
Jan 02, 2024 145.30 146.60 144.09 144.34 2,671,810 +0.62(+0.43%)
Dec 29, 2023 145.24 145.24 143.43 143.72 2,286,029 -0.58(-0.40%)
Dec 28, 2023 146.75 148.05 143.78 144.30 3,440,656 -3.83(-2.58%)
Dec 27, 2023 147.75 148.87 147.20 148.13 1,470,186 -0.05(-0.03%)
Dec 26, 2023 147.85 149.15 147.39 148.18 2,168,225 +2.06(+1.41%)
Dec 22, 2023 147.24 147.70 145.98 146.11 1,371,689 +0.41(+0.28%)
Dec 21, 2023 145.66 146.09 144.23 145.71 2,106,478 +0.38(+0.26%)
Dec 20, 2023 146.76 148.43 145.33 145.33 2,279,677 -1.31(-0.89%)
Dec 19, 2023 145.29 147.19 145.06 146.63 2,779,954 +1.35(+0.93%)
Dec 18, 2023 146.70 147.54 144.39 145.29 3,012,233 +1.12(+0.77%)
Dec 15, 2023 140.63 144.63 140.46 144.17 6,338,906 +1.94(+1.37%)
Dec 14, 2023 137.77 142.66 137.16 142.23 4,807,391 +6.33(+4.66%)
Dec 13, 2023 134.29 136.54 133.28 135.90 3,378,987 +1.92(+1.43%)
Dec 12, 2023 134.19 135.87 133.51 133.98 3,762,987 -1.39(-1.03%)
Dec 11, 2023 133.26 136.13 133.26 135.37 3,217,283 +1.69(+1.26%)
Dec 08, 2023 132.51 134.43 130.81 133.68 5,556,507 +2.26(+1.72%)
Dec 07, 2023 136.05 136.81 131.07 131.43 7,532,407 -4.02(-2.97%)
Dec 06, 2023 135.00 137.27 134.18 135.45 8,542,973 -2.10(-1.52%)
Dec 05, 2023 140.71 140.86 137.54 137.55 3,815,335 -3.28(-2.33%)
Dec 04, 2023 138.81 141.63 138.65 140.83 3,728,079 +0.62(+0.44%)
Dec 01, 2023 139.61 142.65 138.67 140.21 6,184,846 +0.51(+0.36%)
Nov 30, 2023 140.32 142.72 138.27 139.70 9,595,277 +0.99(+0.72%)
Nov 29, 2023 145.34 145.83 135.82 138.71 12,202,194 -6.00(-4.15%)
Nov 28, 2023 143.44 145.88 143.40 144.71 2,245,162 +1.08(+0.75%)
Nov 27, 2023 143.78 144.24 142.20 143.63 2,168,278 -0.89(-0.62%)
Nov 24, 2023 143.80 145.34 143.40 144.52 809,128 +1.00(+0.70%)
Nov 22, 2023 140.58 143.79 139.90 143.52 1,589,062 +0.08(+0.06%)
Nov 21, 2023 142.92 143.76 141.94 143.44 1,533,333 -0.18(-0.12%)
Nov 20, 2023 144.05 144.96 143.60 143.62 2,861,798 +0.05(+0.03%)
Nov 17, 2023 142.13 144.41 141.35 143.57 2,435,663 +2.97(+2.11%)
Nov 16, 2023 141.58 142.54 139.74 140.60 3,703,379 -2.69(-1.88%)
Nov 15, 2023 142.08 144.41 142.04 143.29 2,239,888 +0.41(+0.29%)
Nov 14, 2023 142.24 143.26 141.52 142.88 2,999,263 +1.07(+0.76%)
Nov 13, 2023 140.74 142.02 140.35 141.81 2,422,811 +1.08(+0.77%)
Nov 10, 2023 140.95 141.04 139.18 140.73 3,490,024 +1.38(+0.99%)
Nov 09, 2023 140.56 141.49 139.18 139.35 3,844,353 -0.57(-0.41%)
Nov 08, 2023 141.28 142.31 139.78 139.91 3,726,717 -2.17(-1.52%)
Nov 07, 2023 142.63 143.25 140.84 142.08 4,482,471 -2.77(-1.91%)
Nov 06, 2023 146.89 147.27 144.69 144.85 1,818,521 -0.52(-0.36%)
Nov 03, 2023 146.27 146.84 144.32 145.37 6,415,814 -1.49(-1.02%)
Nov 02, 2023 141.12 147.25 140.81 146.86 3,783,595 +5.48(+3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.