Skip to main content
Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
148.11
-2.85 (-1.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025149.69151.30149.11150.96150.961.13%1,023,742
Feb 19, 2025148.75150.25148.38149.27149.270.88%2,026,581
Feb 18, 2025146.94148.78145.78147.97147.970.97%1,873,386
Feb 14, 2025146.50149.17146.04146.55146.550.48%1,650,447
Feb 13, 2025144.10145.95143.12145.85145.850.73%1,360,037
Feb 12, 2025146.24147.45144.61144.80144.80-1.50%1,740,783
Feb 11, 2025146.53148.61146.17147.00147.000.80%1,801,660
Feb 10, 2025144.37146.10144.37145.83145.832.02%2,831,490
Feb 7, 2025142.78144.16142.25142.94142.940.71%1,079,002
Feb 6, 2025144.00145.00141.07141.93141.93-0.57%1,595,869
Feb 5, 2025142.85143.85141.89142.74142.74-0.03%1,336,672
Feb 4, 2025137.84143.26137.84142.78142.782.85%2,084,978
Feb 3, 2025138.58140.32137.21138.83138.83-0.14%2,184,317
Jan 31, 2025145.43145.43138.58139.03139.03-4.68%3,253,530
Jan 30, 2025146.00147.22144.93145.85145.850.48%1,683,158
Jan 29, 2025144.00146.07143.88145.16145.160.08%1,353,088
Jan 28, 2025147.04147.78144.45145.05145.05-0.73%1,595,959
Jan 27, 2025144.92147.07144.34146.11146.111.18%2,141,407
Jan 24, 2025145.59146.34144.09144.40144.40-0.32%2,329,287
Jan 23, 2025146.64147.02144.62144.86144.86-0.50%1,986,159
Jan 22, 2025147.30148.33145.21145.59145.59-2.07%2,795,858
Jan 21, 2025150.55151.23147.30148.66148.66-1.78%3,767,435
Jan 17, 2025149.38151.77149.09151.35151.351.08%2,817,237
Jan 16, 2025148.44150.11148.44149.73149.730.54%1,298,121
Jan 15, 2025147.00149.19146.30148.92148.921.53%2,170,429
Jan 14, 2025144.33146.72144.31146.68146.681.28%1,248,943
Jan 13, 2025143.25146.87142.99144.83144.831.70%2,365,826
Jan 10, 2025142.24144.09140.24142.41142.411.86%2,253,038
Jan 8, 2025138.00140.44137.07139.81139.810.87%2,088,671
Jan 7, 2025136.68139.66136.39138.61138.611.98%2,225,879
Jan 6, 2025136.03138.55135.56135.92135.92-0.34%1,531,253
Jan 3, 2025135.96137.07135.74136.39136.390.72%1,317,720
Jan 2, 2025134.69136.25133.65135.42135.421.81%1,665,538
Dec 31, 2024130.85133.26130.85133.01133.011.76%1,478,210
Dec 30, 2024130.76131.33129.06130.71130.710.10%1,475,715
Dec 27, 2024129.81132.48129.81130.58130.58-0.08%848,471
Dec 26, 2024130.69131.09129.14130.69130.690.10%762,335
Dec 24, 2024130.52130.88128.71130.56130.560.69%657,830
Dec 23, 2024127.99130.25127.31129.66129.661.15%1,656,174
Dec 20, 2024127.32129.14127.32128.19128.190.42%3,534,912
Dec 19, 2024131.01131.23127.19127.66127.66-1.58%3,162,460
Dec 18, 2024133.61134.92129.65129.71129.71-3.50%2,417,148
Dec 17, 2024134.54135.21132.82134.41134.41-1.07%1,783,326
Dec 16, 2024139.80139.80135.25135.86135.86-3.10%2,082,081
Dec 13, 2024141.03141.49139.23140.20139.69-0.62%940,632
Dec 12, 2024142.54142.84139.66141.07140.55-0.89%1,598,136
Dec 11, 2024143.16143.44141.64142.33141.81-0.38%1,318,335
Dec 10, 2024143.74144.94142.03142.87142.350.29%1,045,270
Dec 9, 2024143.43145.75142.09142.45141.930.65%2,200,217
Dec 6, 2024144.15144.15140.52141.53141.01-2.21%1,861,482
Dec 5, 2024144.27145.83143.60144.73144.200.53%1,239,680
Dec 4, 2024147.00147.00142.34143.96143.43-2.21%2,135,495
Dec 3, 2024148.24148.41146.53147.22146.680.18%1,086,074
Dec 2, 2024147.18147.88145.10146.96146.42-0.15%1,244,486
Nov 29, 2024146.89147.67145.45147.18146.640.29%891,937
Nov 27, 2024146.99150.31145.97146.76146.220.31%2,714,452
Nov 26, 2024145.84147.30145.84146.30145.760.63%1,434,747
Nov 25, 2024148.65149.39144.91145.38144.85-2.20%2,983,065
Nov 22, 2024147.27148.75147.25148.65148.110.45%1,362,328
Nov 21, 2024148.35149.38147.30147.98147.440.35%1,502,502
Nov 20, 2024145.92147.66145.92147.47146.930.85%1,049,097
Nov 19, 2024145.23146.79144.83146.23145.69-0.44%1,106,289
Nov 18, 2024146.75147.65145.27146.88146.340.85%1,363,773
Nov 15, 2024144.67146.06144.18145.64145.110.40%1,940,066
Nov 14, 2024144.00145.34143.30145.06144.531.58%1,436,688
Nov 13, 2024141.07143.71139.68142.80142.281.43%1,736,064
Nov 12, 2024142.43142.81140.59140.79140.27-0.85%1,539,002
Nov 11, 2024142.07143.27141.54141.99141.47-0.13%1,083,728
Nov 8, 2024142.09142.84140.79142.18141.66-0.40%1,347,859
Nov 7, 2024141.50143.21140.91142.75142.230.13%1,861,755
Nov 6, 2024142.95144.56141.97142.57142.052.31%3,557,028
Nov 5, 2024138.91140.37137.86139.35138.840.45%1,054,469
Nov 4, 2024139.11139.90138.38138.72138.210.70%899,049
Nov 1, 2024136.54141.69136.54137.75137.252.43%2,542,813
Oct 31, 2024134.79135.75133.80134.48133.990.16%1,363,516
Oct 30, 2024135.77136.36133.99134.27133.78-0.24%1,580,365
Oct 29, 2024137.10137.16134.36134.59134.10-1.80%2,147,265
Oct 28, 2024134.50137.37134.50137.06136.56-0.70%1,971,851
Oct 25, 2024139.61139.87137.81138.02137.51-0.35%2,027,843
Oct 24, 2024138.64139.20136.86138.50137.990.33%992,753
Oct 23, 2024138.04138.71136.87138.05137.54-0.44%1,455,727
Oct 22, 2024140.75140.76138.14138.66138.15-0.67%1,236,701
Oct 21, 2024140.65141.10139.19139.59139.080.12%1,445,851
Oct 18, 2024139.90139.90137.80139.42138.91-0.03%1,143,662
Oct 17, 2024137.28139.55137.02139.46138.952.06%1,663,834
Oct 16, 2024136.19136.93136.10136.64136.140.52%1,006,369
Oct 15, 2024136.38137.96135.62135.93135.43-2.83%1,320,084
Oct 14, 2024138.75140.09138.58139.89139.380.07%844,716
Oct 11, 2024138.76141.03138.76139.79139.280.26%1,629,331
Oct 10, 2024139.19140.30138.55139.43138.920.69%564,753
Oct 9, 2024136.06139.17135.93138.48137.970.83%665,364
Oct 8, 2024138.17138.50136.44137.34136.84-2.10%1,033,548
Oct 7, 2024140.68142.16140.21140.28139.77-0.04%1,196,883
Oct 4, 2024142.44142.94139.58140.34139.83-0.38%1,357,373
Oct 3, 2024140.23141.78139.49140.87140.350.38%1,229,730
Oct 2, 2024141.85141.88138.70140.34139.830.99%1,463,544
Oct 1, 2024134.52139.66133.99138.96138.452.33%2,757,901
Sep 30, 2024134.68136.10132.38135.80135.301.64%1,792,370
Sep 27, 2024131.46134.01131.46133.61133.122.25%1,488,952
Sep 26, 2024128.56131.67128.43130.67130.19-1.16%2,291,053