Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
138.97
-1.15 (-0.82%)
At close: Jun 27, 2025, 4:00 PM
138.55
-0.42 (-0.30%)
After-hours: Jun 27, 2025, 7:05 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 139.84 | 140.37 | 138.25 | 138.97 | 138.97 | -0.82% | 6,271,605 |
| Jun 26, 2025 | 138.26 | 140.80 | 138.16 | 140.12 | 140.12 | 1.45% | 2,796,354 |
| Jun 25, 2025 | 138.13 | 139.26 | 137.42 | 138.12 | 138.12 | -0.35% | 1,329,585 |
| Jun 24, 2025 | 139.00 | 141.18 | 138.10 | 138.60 | 138.60 | -2.06% | 1,666,985 |
| Jun 23, 2025 | 146.62 | 147.06 | 141.24 | 141.52 | 141.52 | -2.04% | 2,585,417 |
| Jun 20, 2025 | 143.62 | 145.15 | 143.25 | 144.46 | 144.46 | 0.56% | 2,690,041 |
| Jun 18, 2025 | 144.50 | 145.64 | 143.10 | 143.66 | 143.66 | -0.45% | 1,584,602 |
| Jun 17, 2025 | 143.26 | 145.48 | 142.12 | 144.31 | 144.31 | 1.81% | 2,115,123 |
| Jun 16, 2025 | 141.18 | 142.50 | 139.59 | 141.75 | 141.75 | -0.36% | 2,245,280 |
| Jun 13, 2025 | 144.03 | 144.58 | 141.02 | 142.26 | 141.76 | 0.79% | 2,618,142 |
| Jun 12, 2025 | 139.79 | 141.31 | 139.16 | 141.14 | 140.64 | 0.40% | 1,004,101 |
| Jun 11, 2025 | 140.00 | 140.90 | 138.31 | 140.58 | 140.09 | 1.38% | 2,460,994 |
| Jun 10, 2025 | 138.30 | 140.65 | 137.75 | 138.66 | 138.17 | 1.49% | 1,656,571 |
| Jun 9, 2025 | 136.35 | 137.77 | 135.54 | 136.63 | 136.15 | 0.37% | 1,340,115 |
| Jun 6, 2025 | 134.38 | 136.64 | 133.81 | 136.13 | 135.65 | 2.31% | 1,989,268 |
| Jun 5, 2025 | 134.61 | 134.61 | 132.61 | 133.05 | 132.58 | -0.30% | 2,163,785 |
| Jun 4, 2025 | 135.84 | 137.19 | 133.45 | 133.45 | 132.98 | -1.85% | 1,919,543 |
| Jun 3, 2025 | 133.28 | 136.63 | 132.19 | 135.96 | 135.48 | 1.65% | 1,945,252 |
| Jun 2, 2025 | 134.32 | 134.66 | 132.22 | 133.75 | 133.28 | 1.18% | 2,329,655 |
| May 30, 2025 | 133.62 | 133.62 | 130.65 | 132.19 | 131.73 | -1.07% | 3,570,807 |
| May 29, 2025 | 131.09 | 133.63 | 130.83 | 133.62 | 133.15 | 1.95% | 2,482,391 |
| May 28, 2025 | 133.50 | 133.50 | 130.50 | 131.07 | 130.61 | -1.14% | 1,946,605 |
| May 27, 2025 | 131.87 | 132.69 | 130.84 | 132.58 | 132.11 | 0.93% | 3,171,116 |
| May 23, 2025 | 128.55 | 131.40 | 128.55 | 131.36 | 130.90 | 1.03% | 1,793,670 |
| May 22, 2025 | 129.24 | 130.58 | 128.27 | 130.02 | 129.56 | -0.11% | 1,551,238 |
| May 21, 2025 | 131.66 | 131.94 | 130.11 | 130.16 | 129.70 | -1.43% | 907,481 |
| May 20, 2025 | 133.05 | 133.09 | 131.84 | 132.05 | 131.59 | -0.56% | 1,603,711 |
| May 19, 2025 | 134.93 | 134.93 | 131.52 | 132.79 | 132.32 | -1.59% | 1,771,053 |
| May 16, 2025 | 135.48 | 135.84 | 133.50 | 134.93 | 134.46 | -0.10% | 1,688,451 |
| May 15, 2025 | 132.83 | 135.33 | 132.75 | 135.07 | 134.60 | 0.21% | 1,643,720 |
| May 14, 2025 | 134.97 | 135.53 | 134.12 | 134.79 | 134.32 | -0.67% | 1,070,509 |
| May 13, 2025 | 135.56 | 136.84 | 134.59 | 135.70 | 135.22 | 0.36% | 1,302,191 |
| May 12, 2025 | 137.09 | 137.55 | 134.06 | 135.21 | 134.74 | 2.15% | 1,226,708 |
| May 9, 2025 | 132.41 | 132.91 | 131.25 | 132.37 | 131.91 | 1.14% | 962,172 |
| May 8, 2025 | 129.99 | 132.44 | 129.87 | 130.88 | 130.42 | 1.39% | 1,534,459 |
| May 7, 2025 | 129.02 | 129.62 | 128.13 | 129.09 | 128.64 | 0.17% | 842,374 |
| May 6, 2025 | 130.05 | 131.02 | 128.43 | 128.87 | 128.42 | 0.05% | 1,364,178 |
| May 5, 2025 | 130.61 | 130.88 | 128.64 | 128.80 | 128.35 | -2.65% | 1,996,244 |
| May 2, 2025 | 131.64 | 133.31 | 129.21 | 132.31 | 131.85 | 1.94% | 1,729,591 |
| May 1, 2025 | 127.68 | 131.42 | 127.49 | 129.79 | 129.33 | 0.57% | 1,543,128 |
| Apr 30, 2025 | 129.94 | 131.59 | 127.25 | 129.05 | 128.60 | -2.63% | 2,480,716 |
| Apr 29, 2025 | 132.10 | 133.72 | 132.10 | 132.54 | 132.07 | -0.97% | 1,905,946 |
| Apr 28, 2025 | 132.04 | 134.40 | 132.04 | 133.84 | 133.37 | 1.13% | 2,140,070 |
| Apr 25, 2025 | 131.18 | 132.55 | 130.93 | 132.34 | 131.88 | -0.03% | 1,097,260 |
| Apr 24, 2025 | 131.60 | 133.02 | 130.81 | 132.38 | 131.92 | 1.81% | 2,478,809 |
| Apr 23, 2025 | 131.14 | 132.17 | 128.56 | 130.03 | 129.57 | -0.27% | 1,352,830 |
| Apr 22, 2025 | 128.50 | 131.26 | 127.71 | 130.38 | 129.92 | 3.21% | 1,431,094 |
| Apr 21, 2025 | 128.74 | 129.24 | 124.92 | 126.32 | 125.88 | -3.31% | 1,654,684 |
| Apr 17, 2025 | 129.77 | 133.16 | 129.51 | 130.64 | 130.18 | 2.10% | 1,091,696 |
| Apr 16, 2025 | 127.96 | 130.14 | 127.36 | 127.95 | 127.50 | 0.58% | 1,710,094 |