Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
132.38
+2.35 (1.81%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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