Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
139.42
-0.04 (-0.03%)
Oct 18, 2024, 4:00 PM EDT - Market closed
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 139.90 | 139.90 | 137.80 | 139.42 | 139.42 | -0.03% | 1,143,662 |
| Oct 17, 2024 | 137.28 | 139.55 | 137.02 | 139.46 | 139.46 | 2.06% | 1,663,834 |
| Oct 16, 2024 | 136.19 | 136.93 | 136.10 | 136.64 | 136.64 | 0.52% | 1,006,369 |
| Oct 15, 2024 | 136.38 | 137.96 | 135.62 | 135.93 | 135.93 | -2.83% | 1,320,084 |
| Oct 14, 2024 | 138.75 | 140.09 | 138.58 | 139.89 | 139.89 | 0.07% | 844,716 |
| Oct 11, 2024 | 138.76 | 141.03 | 138.76 | 139.79 | 139.79 | 0.26% | 1,629,331 |
| Oct 10, 2024 | 139.19 | 140.30 | 138.55 | 139.43 | 139.43 | 0.69% | 564,753 |
| Oct 9, 2024 | 136.06 | 139.17 | 135.93 | 138.48 | 138.48 | 0.83% | 665,364 |
| Oct 8, 2024 | 138.17 | 138.50 | 136.44 | 137.34 | 137.34 | -2.10% | 1,033,548 |
| Oct 7, 2024 | 140.68 | 142.16 | 140.21 | 140.28 | 140.28 | -0.04% | 1,196,883 |
| Oct 4, 2024 | 142.44 | 142.94 | 139.58 | 140.34 | 140.34 | -0.38% | 1,357,373 |
| Oct 3, 2024 | 140.23 | 141.78 | 139.49 | 140.87 | 140.87 | 0.38% | 1,229,730 |
| Oct 2, 2024 | 141.85 | 141.88 | 138.70 | 140.34 | 140.34 | 0.99% | 1,463,544 |
| Oct 1, 2024 | 134.52 | 139.66 | 133.99 | 138.96 | 138.96 | 2.33% | 2,757,901 |
| Sep 30, 2024 | 134.68 | 136.10 | 132.38 | 135.80 | 135.80 | 1.64% | 1,792,370 |
| Sep 27, 2024 | 131.46 | 134.01 | 131.46 | 133.61 | 133.61 | 2.25% | 1,488,952 |
| Sep 26, 2024 | 128.56 | 131.67 | 128.43 | 130.67 | 130.67 | -1.16% | 2,291,053 |
| Sep 25, 2024 | 135.12 | 135.49 | 131.69 | 132.21 | 132.21 | -2.46% | 1,607,200 |
| Sep 24, 2024 | 136.98 | 137.02 | 134.76 | 135.55 | 135.55 | 0.16% | 2,500,418 |
| Sep 23, 2024 | 134.91 | 136.61 | 134.30 | 135.34 | 135.34 | 0.70% | 1,528,272 |
| Sep 20, 2024 | 132.53 | 134.56 | 131.55 | 134.40 | 134.40 | 0.67% | 2,445,999 |
| Sep 19, 2024 | 133.76 | 134.75 | 132.42 | 133.50 | 133.50 | 1.61% | 1,600,313 |
| Sep 18, 2024 | 130.08 | 133.05 | 130.08 | 131.39 | 131.39 | 0.44% | 2,425,061 |
| Sep 17, 2024 | 129.11 | 131.42 | 129.11 | 130.81 | 130.81 | 1.47% | 1,107,635 |
| Sep 16, 2024 | 129.43 | 130.95 | 127.74 | 128.92 | 128.92 | 0.27% | 1,175,581 |
| Sep 13, 2024 | 128.20 | 129.50 | 128.04 | 128.57 | 128.07 | 0.73% | 817,288 |
| Sep 12, 2024 | 126.70 | 127.91 | 125.81 | 127.64 | 127.15 | 1.02% | 879,035 |
| Sep 11, 2024 | 126.64 | 126.99 | 123.79 | 126.35 | 125.86 | -0.14% | 1,316,516 |
| Sep 10, 2024 | 128.69 | 128.93 | 125.19 | 126.53 | 126.04 | -1.82% | 1,166,237 |
| Sep 9, 2024 | 126.56 | 129.81 | 126.45 | 128.88 | 128.38 | 2.04% | 2,246,182 |
| Sep 6, 2024 | 128.78 | 130.14 | 125.89 | 126.30 | 125.81 | -2.11% | 1,559,028 |
| Sep 5, 2024 | 132.39 | 132.39 | 128.84 | 129.02 | 128.52 | -1.63% | 3,585,068 |
| Sep 4, 2024 | 134.64 | 135.17 | 130.76 | 131.16 | 130.65 | -2.31% | 1,249,076 |
| Sep 3, 2024 | 135.48 | 135.90 | 134.00 | 134.26 | 133.74 | -2.75% | 2,294,087 |
| Aug 30, 2024 | 136.79 | 138.08 | 136.34 | 138.06 | 137.53 | -0.04% | 1,916,062 |
| Aug 29, 2024 | 137.47 | 138.73 | 136.15 | 138.12 | 137.59 | 1.00% | 544,539 |
| Aug 28, 2024 | 136.91 | 137.49 | 135.79 | 136.75 | 136.22 | -0.52% | 1,098,260 |
| Aug 27, 2024 | 138.83 | 139.52 | 137.11 | 137.47 | 136.94 | -0.60% | 723,237 |
| Aug 26, 2024 | 139.86 | 140.55 | 137.72 | 138.30 | 137.77 | 0.09% | 819,454 |
| Aug 23, 2024 | 137.31 | 138.51 | 136.61 | 138.18 | 137.65 | 1.51% | 648,482 |
| Aug 22, 2024 | 136.39 | 137.18 | 135.71 | 136.13 | 135.60 | -0.16% | 652,918 |
| Aug 21, 2024 | 136.88 | 137.46 | 135.45 | 136.35 | 135.82 | 0.24% | 2,090,784 |
| Aug 20, 2024 | 138.18 | 138.18 | 135.34 | 136.02 | 135.50 | -1.56% | 1,536,257 |
| Aug 19, 2024 | 136.80 | 138.73 | 136.46 | 138.18 | 137.65 | 1.16% | 1,044,170 |
| Aug 16, 2024 | 134.97 | 137.16 | 134.97 | 136.59 | 136.06 | 0.18% | 1,085,668 |
| Aug 15, 2024 | 135.13 | 137.28 | 135.13 | 136.34 | 135.81 | 1.64% | 1,005,456 |
| Aug 14, 2024 | 133.63 | 134.46 | 132.76 | 134.14 | 133.62 | 0.11% | 1,115,349 |
| Aug 13, 2024 | 133.38 | 134.38 | 132.96 | 133.99 | 133.47 | -0.76% | 1,107,774 |
| Aug 12, 2024 | 134.98 | 136.14 | 133.94 | 135.01 | 134.49 | 0.45% | 2,575,226 |
| Aug 9, 2024 | 133.86 | 135.31 | 132.20 | 134.40 | 133.88 | 0.71% | 2,348,670 |
| Aug 8, 2024 | 131.42 | 133.56 | 131.04 | 133.45 | 132.93 | 1.78% | 1,469,409 |
| Aug 7, 2024 | 133.37 | 134.51 | 131.08 | 131.11 | 130.60 | -0.21% | 1,454,607 |
| Aug 6, 2024 | 132.28 | 132.69 | 130.35 | 131.38 | 130.87 | -0.80% | 2,493,067 |
| Aug 5, 2024 | 134.55 | 134.74 | 132.10 | 132.44 | 131.93 | -3.55% | 2,026,159 |
| Aug 2, 2024 | 140.40 | 141.17 | 135.95 | 137.31 | 136.78 | -2.78% | 2,986,131 |
| Aug 1, 2024 | 148.75 | 149.75 | 140.83 | 141.23 | 140.68 | -7.95% | 6,607,069 |
| Jul 31, 2024 | 153.00 | 154.19 | 152.20 | 153.42 | 152.83 | 1.14% | 1,302,064 |
| Jul 30, 2024 | 148.89 | 152.32 | 148.89 | 151.69 | 151.10 | 1.97% | 1,280,432 |
| Jul 29, 2024 | 150.76 | 150.95 | 146.86 | 148.76 | 148.19 | -0.99% | 1,142,654 |
| Jul 26, 2024 | 149.72 | 151.12 | 149.22 | 150.25 | 149.67 | 0.27% | 1,169,120 |
| Jul 25, 2024 | 147.13 | 150.25 | 146.55 | 149.85 | 149.27 | 1.93% | 1,239,201 |
| Jul 24, 2024 | 147.84 | 148.44 | 146.05 | 147.01 | 146.44 | 0.16% | 2,701,977 |
| Jul 23, 2024 | 149.90 | 149.90 | 146.76 | 146.78 | 146.21 | -2.29% | 1,390,906 |
| Jul 22, 2024 | 151.82 | 152.24 | 150.14 | 150.22 | 149.64 | -1.57% | 1,311,260 |
| Jul 19, 2024 | 155.83 | 156.17 | 151.45 | 152.61 | 152.02 | -1.82% | 1,725,592 |
| Jul 18, 2024 | 154.34 | 157.60 | 153.49 | 155.44 | 154.84 | 0.67% | 2,236,857 |
| Jul 17, 2024 | 151.67 | 154.70 | 151.49 | 154.41 | 153.81 | 2.58% | 1,676,312 |
| Jul 16, 2024 | 149.93 | 151.08 | 148.92 | 150.53 | 149.95 | -0.05% | 983,666 |
| Jul 15, 2024 | 149.00 | 152.50 | 148.79 | 150.61 | 150.03 | 1.50% | 1,593,965 |
| Jul 12, 2024 | 148.61 | 149.02 | 147.28 | 148.38 | 147.81 | 0.43% | 1,206,774 |
| Jul 11, 2024 | 148.03 | 149.27 | 146.85 | 147.74 | 147.17 | 0.04% | 3,162,765 |
| Jul 10, 2024 | 145.44 | 147.84 | 145.19 | 147.68 | 147.11 | 1.30% | 1,107,186 |
| Jul 9, 2024 | 145.11 | 147.14 | 144.55 | 145.78 | 145.22 | -0.58% | 1,409,445 |
| Jul 8, 2024 | 146.01 | 147.76 | 145.88 | 146.63 | 146.06 | -0.17% | 1,411,721 |
| Jul 5, 2024 | 149.37 | 149.37 | 146.21 | 146.88 | 146.31 | -1.55% | 1,035,910 |
| Jul 3, 2024 | 149.18 | 149.88 | 148.90 | 149.20 | 148.62 | 0.19% | 623,046 |
| Jul 2, 2024 | 149.42 | 149.42 | 147.51 | 148.92 | 148.35 | 0.54% | 2,895,583 |
| Jul 1, 2024 | 148.30 | 149.53 | 146.62 | 148.12 | 147.55 | 0.41% | 914,643 |
| Jun 28, 2024 | 148.82 | 149.87 | 147.07 | 147.52 | 146.95 | -0.01% | 3,361,421 |
| Jun 27, 2024 | 147.99 | 147.99 | 146.53 | 147.54 | 146.97 | 0.26% | 783,797 |
| Jun 26, 2024 | 150.05 | 150.05 | 146.53 | 147.16 | 146.59 | -1.84% | 1,292,171 |
| Jun 25, 2024 | 150.72 | 150.89 | 148.94 | 149.92 | 149.34 | -0.30% | 1,767,622 |
| Jun 24, 2024 | 147.03 | 150.68 | 146.82 | 150.37 | 149.79 | 2.87% | 1,973,286 |
| Jun 21, 2024 | 148.24 | 148.34 | 146.12 | 146.18 | 145.62 | -0.65% | 4,146,266 |
| Jun 20, 2024 | 143.40 | 148.28 | 143.23 | 147.14 | 146.57 | 2.66% | 2,228,576 |
| Jun 18, 2024 | 144.30 | 146.22 | 142.82 | 143.33 | 142.78 | -0.17% | 2,405,331 |
| Jun 17, 2024 | 143.31 | 145.02 | 141.98 | 143.58 | 143.03 | 0.09% | 1,956,774 |
| Jun 14, 2024 | 143.81 | 144.21 | 142.72 | 143.45 | 142.90 | -0.21% | 2,552,153 |
| Jun 13, 2024 | 145.35 | 145.84 | 143.09 | 143.75 | 142.76 | -1.47% | 1,869,881 |
| Jun 12, 2024 | 148.44 | 148.93 | 144.10 | 145.89 | 144.88 | -1.43% | 1,551,138 |
| Jun 11, 2024 | 146.89 | 148.18 | 145.93 | 148.00 | 146.98 | 0.13% | 1,314,451 |
| Jun 10, 2024 | 147.60 | 149.47 | 147.57 | 147.81 | 146.79 | 0.18% | 2,498,356 |
| Jun 7, 2024 | 147.53 | 149.40 | 146.91 | 147.54 | 146.52 | -0.30% | 1,166,008 |
| Jun 6, 2024 | 146.55 | 147.99 | 145.82 | 147.98 | 146.96 | 0.65% | 1,216,861 |
| Jun 5, 2024 | 147.91 | 148.86 | 146.75 | 147.02 | 146.01 | -0.69% | 1,638,231 |
| Jun 4, 2024 | 147.36 | 148.46 | 145.65 | 148.04 | 147.02 | -0.82% | 1,631,256 |
| Jun 3, 2024 | 152.87 | 153.79 | 145.00 | 149.26 | 148.23 | -3.14% | 2,563,733 |
| May 31, 2024 | 150.81 | 154.37 | 150.81 | 154.10 | 153.04 | 2.59% | 2,762,066 |
| May 30, 2024 | 148.71 | 150.97 | 148.71 | 150.21 | 149.18 | 0.89% | 2,616,638 |
| May 29, 2024 | 151.77 | 151.77 | 148.83 | 148.88 | 147.85 | -2.08% | 1,949,377 |