-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
+3.70% -
3 MONTH PERFORMANCE
+8.15% -
6 MONTH PERFORMANCE
-8.46% -
YEAR-TO-DATE PERFORMANCE
+0.63% -
1 YEAR PERFORMANCE
+0.91%
Hess Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $144.00 | $145.05 (0.73%) | $145.34 | $143.30 | 1.05 M | $44.25 B |
| 11/13/2024 | $141.07 | $142.80 (1.23%) | $143.71 | $139.68 | 1.74 M | $43.83 B |
| 11/12/2024 | $142.43 | $140.79 (-1.15%) | $142.81 | $140.59 | 1.54 M | $43.21 B |
| 11/11/2024 | $142.07 | $141.99 (-0.06%) | $143.26 | $141.54 | 1.08 M | $43.58 B |
| 11/08/2024 | $142.09 | $142.18 (0.06%) | $142.84 | $140.79 | 1.35 M | $43.64 B |
| 11/07/2024 | $141.50 | $142.75 (0.88%) | $143.21 | $140.91 | 1.86 M | $43.81 B |
| 11/06/2024 | $142.95 | $142.57 (-0.27%) | $144.56 | $141.97 | 3.56 M | $43.75 B |
| 11/05/2024 | $138.91 | $139.35 (0.32%) | $140.37 | $137.86 | 1.05 M | $42.77 B |
| 11/04/2024 | $139.11 | $138.72 (-0.28%) | $139.90 | $138.38 | 899,049 | $42.57 B |
| 11/01/2024 | $136.54 | $137.75 (0.89%) | $141.69 | $136.54 | 2.54 M | $42.28 B |
| 10/31/2024 | $134.79 | $134.48 (-0.23%) | $135.75 | $133.80 | 1.36 M | $41.27 B |
| 10/30/2024 | $135.77 | $134.27 (-1.1%) | $136.36 | $133.99 | 1.58 M | $41.21 B |
| 10/29/2024 | $137.10 | $134.59 (-1.83%) | $137.16 | $134.36 | 2.15 M | $41.31 B |
| 10/28/2024 | $134.50 | $137.06 (1.9%) | $137.37 | $134.50 | 1.97 M | $42.06 B |
| 10/25/2024 | $139.61 | $138.02 (-1.14%) | $139.87 | $137.81 | 2.03 M | $42.36 B |
| 10/24/2024 | $138.64 | $138.50 (-0.1%) | $139.20 | $136.85 | 992,753 | $42.51 B |
| 10/23/2024 | $138.04 | $138.05 (0.01%) | $138.71 | $136.87 | 1.46 M | $42.37 B |
| 10/22/2024 | $140.75 | $138.66 (-1.48%) | $140.76 | $138.14 | 1.24 M | $42.55 B |
| 10/21/2024 | $140.65 | $139.59 (-0.75%) | $141.10 | $139.19 | 1.45 M | $42.84 B |
| 10/18/2024 | $139.90 | $139.42 (-0.34%) | $139.90 | $137.80 | 1.14 M | $42.79 B |
| 10/17/2024 | $137.28 | $139.46 (1.59%) | $139.55 | $137.02 | 1.66 M | $42.80 B |
| 10/16/2024 | $136.19 | $136.64 (0.33%) | $136.93 | $136.10 | 1.01 M | $41.93 B |
| 10/15/2024 | $136.38 | $135.93 (-0.33%) | $137.96 | $135.62 | 1.32 M | $41.72 B |
| 10/14/2024 | $138.75 | $139.89 (0.82%) | $140.09 | $138.58 | 844,800 | $42.93 B |
| 10/11/2024 | $138.76 | $139.79 (0.74%) | $141.03 | $138.76 | 1.63 M | $42.90 B |
| 10/10/2024 | $139.19 | $139.43 (0.17%) | $140.30 | $138.55 | 564,800 | $42.79 B |
| 10/09/2024 | $136.06 | $138.48 (1.78%) | $139.17 | $135.93 | 665,400 | $42.50 B |
| 10/08/2024 | $138.17 | $137.34 (-0.6%) | $138.50 | $136.44 | 1.03 M | $42.15 B |
| 10/07/2024 | $140.68 | $140.28 (-0.28%) | $142.16 | $140.21 | 1.20 M | $43.05 B |
| 10/04/2024 | $142.44 | $140.34 (-1.47%) | $142.94 | $139.58 | 1.36 M | $43.07 B |
| 10/03/2024 | $140.23 | $140.87 (0.46%) | $141.78 | $139.49 | 1.23 M | $43.23 B |
| 10/02/2024 | $141.85 | $140.34 (-1.06%) | $141.88 | $138.70 | 1.46 M | $43.07 B |
| 10/01/2024 | $134.52 | $138.96 (3.3%) | $139.66 | $133.99 | 2.76 M | $42.65 B |
| 09/30/2024 | $134.68 | $135.80 (0.83%) | $136.10 | $132.38 | 1.79 M | $41.68 B |
| 09/27/2024 | $131.46 | $133.61 (1.64%) | $134.01 | $131.46 | 1.49 M | $41.00 B |
| 09/26/2024 | $128.56 | $130.67 (1.64%) | $131.67 | $128.43 | 2.29 M | $40.10 B |
| 09/25/2024 | $135.12 | $132.21 (-2.15%) | $135.49 | $131.69 | 1.61 M | $40.58 B |
| 09/24/2024 | $136.98 | $135.55 (-1.04%) | $137.02 | $134.76 | 2.50 M | $41.60 B |
| 09/23/2024 | $134.91 | $135.34 (0.32%) | $136.61 | $134.30 | 1.53 M | $41.54 B |
| 09/20/2024 | $132.53 | $134.40 (1.41%) | $134.56 | $131.55 | 2.45 M | $41.25 B |
| 09/19/2024 | $133.76 | $133.50 (-0.19%) | $134.75 | $132.42 | 1.60 M | $40.97 B |
| 09/18/2024 | $130.08 | $131.39 (1.01%) | $133.05 | $130.08 | 2.43 M | $40.32 B |
| 09/17/2024 | $129.11 | $130.81 (1.32%) | $131.42 | $129.11 | 1.11 M | $40.15 B |
| 09/16/2024 | $129.43 | $128.92 (-0.39%) | $130.95 | $127.74 | 1.18 M | $39.57 B |
| 09/13/2024 | $128.20 | $128.57 (0.29%) | $129.50 | $128.04 | 817,300 | $39.46 B |
| 09/12/2024 | $126.70 | $127.64 (0.74%) | $127.91 | $125.81 | 879,035 | $39.17 B |
| 09/11/2024 | $126.64 | $126.35 (-0.23%) | $126.99 | $123.79 | 1.32 M | $38.78 B |
| 09/10/2024 | $128.69 | $126.53 (-1.68%) | $128.93 | $125.19 | 1.17 M | $38.83 B |
| 09/09/2024 | $126.56 | $128.88 (1.83%) | $129.81 | $126.45 | 2.25 M | $39.55 B |
| 09/06/2024 | $128.78 | $126.30 (-1.93%) | $130.14 | $125.89 | 1.56 M | $38.76 B |
| 09/05/2024 | $132.39 | $129.02 (-2.55%) | $132.39 | $128.84 | 3.59 M | $39.60 B |
| 09/04/2024 | $134.64 | $131.16 (-2.58%) | $135.17 | $130.76 | 1.49 M | $40.25 B |
| 09/03/2024 | $135.48 | $134.26 (-0.9%) | $135.90 | $134.00 | 2.29 M | $41.20 B |
| 08/30/2024 | $136.79 | $138.06 (0.93%) | $138.08 | $136.34 | 1.92 M | $42.37 B |
| 08/29/2024 | $137.47 | $138.12 (0.47%) | $138.73 | $136.15 | 544,539 | $42.39 B |
| 08/28/2024 | $136.91 | $136.75 (-0.12%) | $137.49 | $135.79 | 1.10 M | $41.97 B |
| 08/27/2024 | $138.83 | $137.47 (-0.98%) | $139.52 | $137.11 | 723,237 | $42.19 B |
| 08/26/2024 | $139.86 | $138.30 (-1.12%) | $140.55 | $137.72 | 819,500 | $42.44 B |
| 08/23/2024 | $137.31 | $138.18 (0.63%) | $138.51 | $136.61 | 648,500 | $42.41 B |
| 08/22/2024 | $136.39 | $136.13 (-0.19%) | $137.18 | $135.71 | 652,918 | $41.78 B |
| 08/21/2024 | $136.88 | $136.35 (-0.39%) | $137.46 | $135.45 | 2.09 M | $41.85 B |
| 08/20/2024 | $138.18 | $136.02 (-1.56%) | $138.18 | $135.34 | 1.54 M | $41.74 B |
| 08/19/2024 | $136.80 | $138.18 (1.01%) | $138.73 | $136.46 | 1.04 M | $42.41 B |
| 08/16/2024 | $134.97 | $136.59 (1.2%) | $137.16 | $134.97 | 1.09 M | $41.92 B |
| 08/15/2024 | $135.13 | $136.34 (0.9%) | $137.28 | $135.13 | 1.01 M | $41.84 B |
| 08/14/2024 | $133.63 | $134.14 (0.38%) | $134.46 | $132.76 | 1.12 M | $41.17 B |