Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
136.13
+3.08 (2.31%)
At close: Jun 6, 2025, 4:00 PM
136.13
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025134.38136.64133.81136.13136.132.31%1,981,423
Jun 5, 2025134.61134.61132.61133.05133.05-0.30%2,163,785
Jun 4, 2025135.84137.19133.45133.45133.45-1.85%1,919,543
Jun 3, 2025133.28136.63132.19135.96135.961.65%1,945,252
Jun 2, 2025134.32134.66132.22133.75133.751.18%2,329,655
May 30, 2025133.62133.62130.65132.19132.19-1.07%3,570,807
May 29, 2025131.09133.63130.83133.62133.621.95%2,482,391
May 28, 2025133.50133.50130.50131.07131.07-1.14%1,946,605
May 27, 2025131.87132.69130.84132.58132.580.93%3,171,116
May 23, 2025128.55131.40128.55131.36131.361.03%1,793,670
May 22, 2025129.24130.58128.27130.02130.02-0.11%1,551,238
May 21, 2025131.66131.94130.11130.16130.16-1.43%907,481
May 20, 2025133.05133.09131.84132.05132.05-0.56%1,603,711
May 19, 2025134.93134.93131.52132.79132.79-1.59%1,771,053
May 16, 2025135.48135.84133.50134.93134.93-0.10%1,688,451
May 15, 2025132.83135.33132.75135.07135.070.21%1,643,720
May 14, 2025134.97135.53134.12134.79134.79-0.67%1,070,509
May 13, 2025135.56136.84134.59135.70135.700.36%1,302,191
May 12, 2025137.09137.55134.06135.21135.212.15%1,226,708
May 9, 2025132.41132.91131.25132.37132.371.14%962,172
May 8, 2025129.99132.44129.87130.88130.881.39%1,534,459
May 7, 2025129.02129.62128.13129.09129.090.17%842,374
May 6, 2025130.05131.02128.43128.87128.870.05%1,364,178
May 5, 2025130.61130.88128.64128.80128.80-2.65%1,996,244
May 2, 2025131.64133.31129.21132.31132.311.94%1,729,591
May 1, 2025127.68131.42127.49129.79129.790.57%1,543,128
Apr 30, 2025129.94131.59127.25129.05129.05-2.63%2,480,716
Apr 29, 2025132.10133.72132.10132.54132.54-0.97%1,905,946
Apr 28, 2025132.04134.40132.04133.84133.841.13%2,140,070
Apr 25, 2025131.18132.55130.93132.34132.34-0.03%1,097,260
Apr 24, 2025131.60133.02130.81132.38132.381.81%2,478,809
Apr 23, 2025131.14132.17128.56130.03130.03-0.27%1,352,830
Apr 22, 2025128.50131.26127.71130.38130.383.21%1,431,094
Apr 21, 2025128.74129.24124.92126.32126.32-3.31%1,654,684
Apr 17, 2025129.77133.16129.51130.64130.642.10%1,091,696
Apr 16, 2025127.96130.14127.36127.95127.950.58%1,710,094
Apr 15, 2025127.80128.78126.90127.21127.21-0.55%1,672,831
Apr 14, 2025131.61131.63126.73127.91127.91-0.46%1,696,835
Apr 11, 2025127.16130.06124.34128.50128.501.05%2,252,870
Apr 10, 2025134.50135.03125.33127.16127.16-7.84%2,355,521
Apr 9, 2025124.63139.61124.43137.97137.978.20%2,863,942
Apr 8, 2025134.67135.54125.64127.51127.51-2.36%2,824,588
Apr 7, 2025128.02137.30127.12130.59130.59-2.22%2,970,175
Apr 4, 2025142.88144.85133.44133.56133.56-9.99%3,996,032
Apr 3, 2025152.78154.14148.14148.38148.38-7.27%3,911,632
Apr 2, 2025159.48160.72158.91160.02160.02-0.79%1,479,390
Apr 1, 2025159.96161.50158.76161.29161.290.98%1,566,489
Mar 31, 2025157.99161.69157.99159.73159.730.81%2,270,379
Mar 28, 2025158.59159.74157.66158.45158.45-0.39%1,819,913
Mar 27, 2025160.11160.65158.17159.07159.07-0.90%2,169,271