Skip to main content
Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
146.88
+1.24 (0.85%)
Nov 18, 2024, 4:00 PM EST - Market closed

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2024146.75147.65145.27146.88146.880.85%1,358,061
Nov 15, 2024144.67146.06144.18145.64145.640.40%1,940,066
Nov 14, 2024144.00145.34143.30145.06145.061.58%1,436,688
Nov 13, 2024141.07143.71139.68142.80142.801.43%1,736,064
Nov 12, 2024142.43142.81140.59140.79140.79-0.85%1,539,002
Nov 11, 2024142.07143.27141.54141.99141.99-0.13%1,083,728
Nov 8, 2024142.09142.84140.79142.18142.18-0.40%1,347,859
Nov 7, 2024141.50143.21140.91142.75142.750.13%1,861,755
Nov 6, 2024142.95144.56141.97142.57142.572.31%3,557,028
Nov 5, 2024138.91140.37137.86139.35139.350.45%1,054,469
Nov 4, 2024139.11139.90138.38138.72138.720.70%899,049
Nov 1, 2024136.54141.69136.54137.75137.752.43%2,542,813
Oct 31, 2024134.79135.75133.80134.48134.480.16%1,363,516
Oct 30, 2024135.77136.36133.99134.27134.27-0.24%1,580,365
Oct 29, 2024137.10137.16134.36134.59134.59-1.80%2,147,265
Oct 28, 2024134.50137.37134.50137.06137.06-0.70%1,971,851
Oct 25, 2024139.61139.87137.81138.02138.02-0.35%2,027,843
Oct 24, 2024138.64139.20136.86138.50138.500.33%992,753
Oct 23, 2024138.04138.71136.87138.05138.05-0.44%1,455,727
Oct 22, 2024140.75140.76138.14138.66138.66-0.67%1,236,701
Oct 21, 2024140.65141.10139.19139.59139.590.12%1,445,851
Oct 18, 2024139.90139.90137.80139.42139.42-0.03%1,143,662
Oct 17, 2024137.28139.55137.02139.46139.462.06%1,663,834
Oct 16, 2024136.19136.93136.10136.64136.640.52%1,006,369
Oct 15, 2024136.38137.96135.62135.93135.93-2.83%1,320,084
Oct 14, 2024138.75140.09138.58139.89139.890.07%844,716
Oct 11, 2024138.76141.03138.76139.79139.790.26%1,629,331
Oct 10, 2024139.19140.30138.55139.43139.430.69%564,753
Oct 9, 2024136.06139.17135.93138.48138.480.83%665,364
Oct 8, 2024138.17138.50136.44137.34137.34-2.10%1,033,548
Oct 7, 2024140.68142.16140.21140.28140.28-0.04%1,196,883
Oct 4, 2024142.44142.94139.58140.34140.34-0.38%1,357,373
Oct 3, 2024140.23141.78139.49140.87140.870.38%1,229,730
Oct 2, 2024141.85141.88138.70140.34140.340.99%1,463,544
Oct 1, 2024134.52139.66133.99138.96138.962.33%2,757,901
Sep 30, 2024134.68136.10132.38135.80135.801.64%1,792,370
Sep 27, 2024131.46134.01131.46133.61133.612.25%1,488,952
Sep 26, 2024128.56131.67128.43130.67130.67-1.16%2,291,053
Sep 25, 2024135.12135.49131.69132.21132.21-2.46%1,607,200
Sep 24, 2024136.98137.02134.76135.55135.550.16%2,500,418
Sep 23, 2024134.91136.61134.30135.34135.340.70%1,528,272
Sep 20, 2024132.53134.56131.55134.40134.400.67%2,445,999
Sep 19, 2024133.76134.75132.42133.50133.501.61%1,600,313
Sep 18, 2024130.08133.05130.08131.39131.390.44%2,425,061
Sep 17, 2024129.11131.42129.11130.81130.811.47%1,107,635
Sep 16, 2024129.43130.95127.74128.92128.920.27%1,175,581
Sep 13, 2024128.20129.50128.04128.57128.070.73%817,288
Sep 12, 2024126.70127.91125.81127.64127.151.02%879,035
Sep 11, 2024126.64126.99123.79126.35125.86-0.14%1,316,516
Sep 10, 2024128.69128.93125.19126.53126.04-1.82%1,166,237
Sep 9, 2024126.56129.81126.45128.88128.382.04%2,246,182
Sep 6, 2024128.78130.14125.89126.30125.81-2.11%1,559,028
Sep 5, 2024132.39132.39128.84129.02128.52-1.63%3,585,068
Sep 4, 2024134.64135.17130.76131.16130.65-2.31%1,249,076
Sep 3, 2024135.48135.90134.00134.26133.74-2.75%2,294,087
Aug 30, 2024136.79138.08136.34138.06137.53-0.04%1,916,062
Aug 29, 2024137.47138.73136.15138.12137.591.00%544,539
Aug 28, 2024136.91137.49135.79136.75136.22-0.52%1,098,260
Aug 27, 2024138.83139.52137.11137.47136.94-0.60%723,237
Aug 26, 2024139.86140.55137.72138.30137.770.09%819,454
Aug 23, 2024137.31138.51136.61138.18137.651.51%648,482
Aug 22, 2024136.39137.18135.71136.13135.60-0.16%652,918
Aug 21, 2024136.88137.46135.45136.35135.820.24%2,090,784
Aug 20, 2024138.18138.18135.34136.02135.50-1.56%1,536,257
Aug 19, 2024136.80138.73136.46138.18137.651.16%1,044,170
Aug 16, 2024134.97137.16134.97136.59136.060.18%1,085,668
Aug 15, 2024135.13137.28135.13136.34135.811.64%1,005,456
Aug 14, 2024133.63134.46132.76134.14133.620.11%1,115,349
Aug 13, 2024133.38134.38132.96133.99133.47-0.76%1,107,774
Aug 12, 2024134.98136.14133.94135.01134.490.45%2,575,226
Aug 9, 2024133.86135.31132.20134.40133.880.71%2,348,670
Aug 8, 2024131.42133.56131.04133.45132.931.78%1,469,409
Aug 7, 2024133.37134.51131.08131.11130.60-0.21%1,454,607
Aug 6, 2024132.28132.69130.35131.38130.87-0.80%2,493,067
Aug 5, 2024134.55134.74132.10132.44131.93-3.55%2,026,159
Aug 2, 2024140.40141.17135.95137.31136.78-2.78%2,986,131
Aug 1, 2024148.75149.75140.83141.23140.68-7.95%6,607,069
Jul 31, 2024153.00154.19152.20153.42152.831.14%1,302,064
Jul 30, 2024148.89152.32148.89151.69151.101.97%1,280,432
Jul 29, 2024150.76150.95146.86148.76148.19-0.99%1,142,654
Jul 26, 2024149.72151.12149.22150.25149.670.27%1,169,120
Jul 25, 2024147.13150.25146.55149.85149.271.93%1,239,201
Jul 24, 2024147.84148.44146.05147.01146.440.16%2,701,977
Jul 23, 2024149.90149.90146.76146.78146.21-2.29%1,390,906
Jul 22, 2024151.82152.24150.14150.22149.64-1.57%1,311,260
Jul 19, 2024155.83156.17151.45152.61152.02-1.82%1,725,592
Jul 18, 2024154.34157.60153.49155.44154.840.67%2,236,857
Jul 17, 2024151.67154.70151.49154.41153.812.58%1,676,312
Jul 16, 2024149.93151.08148.92150.53149.95-0.05%983,666
Jul 15, 2024149.00152.50148.79150.61150.031.50%1,593,965
Jul 12, 2024148.61149.02147.28148.38147.810.43%1,206,774
Jul 11, 2024148.03149.27146.85147.74147.170.04%3,162,765
Jul 10, 2024145.44147.84145.19147.68147.111.30%1,107,186
Jul 9, 2024145.11147.14144.55145.78145.22-0.58%1,409,445
Jul 8, 2024146.01147.76145.88146.63146.06-0.17%1,411,721
Jul 5, 2024149.37149.37146.21146.88146.31-1.55%1,035,910
Jul 3, 2024149.18149.88148.90149.20148.620.19%623,046
Jul 2, 2024149.42149.42147.51148.92148.350.54%2,895,583
Jul 1, 2024148.30149.53146.62148.12147.550.41%914,643
Jun 28, 2024148.82149.87147.07147.52146.95-0.01%3,361,421