Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
158.45
-0.62 (-0.39%)
At close: Mar 28, 2025, 4:00 PM
156.20
-2.25 (-1.42%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025158.59159.74157.66158.45158.45-0.39%1,659,740
Mar 27, 2025160.11160.65158.17159.07159.07-0.90%2,169,271
Mar 26, 2025159.88161.63159.76160.52160.521.41%2,513,636
Mar 25, 2025157.71160.08157.71158.29158.290.60%1,540,658
Mar 24, 2025156.58158.53156.48157.35157.350.49%2,349,108
Mar 21, 2025156.53157.00155.40156.58156.58-0.50%2,696,276
Mar 20, 2025155.27157.78154.86157.37157.370.63%1,796,377
Mar 19, 2025152.82157.10152.80156.38156.382.33%2,999,409
Mar 18, 2025152.00153.09150.62152.82152.821.58%1,474,642
Mar 17, 2025148.43151.13147.91150.45150.451.57%2,394,969
Mar 14, 2025144.39148.36143.58148.13147.642.93%1,959,984
Mar 13, 2025143.18145.38143.08143.92143.44-0.08%1,542,469
Mar 12, 2025144.12145.15142.54144.03143.55-0.40%1,534,086
Mar 11, 2025149.04149.29144.21144.61144.13-2.45%3,187,770
Mar 10, 2025149.17150.90146.36148.24147.750.55%2,106,557
Mar 7, 2025143.53148.40143.53147.43146.942.85%1,408,463
Mar 6, 2025141.55144.13139.90143.34142.871.42%2,253,216
Mar 5, 2025140.81141.71138.45141.34140.87-0.74%1,967,359
Mar 4, 2025142.81144.85140.82142.39141.92-1.18%3,059,582
Mar 3, 2025149.79150.52142.64144.09143.61-3.26%2,527,838
Feb 28, 2025146.99149.20145.33148.94148.451.38%2,402,221
Feb 27, 2025146.25149.02145.26146.91146.420.99%1,998,722
Feb 26, 2025147.50147.50144.80145.47144.99-1.01%1,679,311
Feb 25, 2025148.79149.86146.75146.95146.46-1.21%1,816,590
Feb 24, 2025148.96149.77148.11148.75148.260.43%1,534,813
Feb 21, 2025149.80151.11147.95148.11147.62-1.89%1,737,910
Feb 20, 2025149.69151.30149.11150.96150.461.13%1,023,742
Feb 19, 2025148.75150.25148.38149.27148.780.88%2,026,581
Feb 18, 2025146.94148.78145.78147.97147.480.97%1,873,386
Feb 14, 2025146.50149.17146.04146.55146.070.48%1,650,447
Feb 13, 2025144.10145.95143.12145.85145.370.73%1,360,037
Feb 12, 2025146.24147.45144.61144.80144.32-1.50%1,740,783
Feb 11, 2025146.53148.61146.17147.00146.510.80%1,801,660
Feb 10, 2025144.37146.10144.37145.83145.352.02%2,831,490
Feb 7, 2025142.78144.16142.25142.94142.470.71%1,079,002
Feb 6, 2025144.00145.00141.07141.93141.46-0.57%1,595,869
Feb 5, 2025142.85143.85141.89142.74142.27-0.03%1,336,672
Feb 4, 2025137.84143.26137.84142.78142.312.85%2,084,978
Feb 3, 2025138.58140.32137.21138.83138.37-0.14%2,184,317
Jan 31, 2025145.43145.43138.58139.03138.57-4.68%3,253,530
Jan 30, 2025146.00147.22144.93145.85145.370.48%1,683,158
Jan 29, 2025144.00146.07143.88145.16144.680.08%1,353,088
Jan 28, 2025147.04147.78144.45145.05144.57-0.73%1,595,959
Jan 27, 2025144.92147.07144.34146.11145.631.18%2,141,407
Jan 24, 2025145.59146.34144.09144.40143.92-0.32%2,329,287
Jan 23, 2025146.64147.02144.62144.86144.38-0.50%1,986,159
Jan 22, 2025147.30148.33145.21145.59145.11-2.07%2,795,858
Jan 21, 2025150.55151.23147.30148.66148.17-1.78%3,767,435
Jan 17, 2025149.38151.77149.09151.35150.851.08%2,817,237
Jan 16, 2025148.44150.11148.44149.73149.230.54%1,298,121