-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
+11.08% -
3 MONTH PERFORMANCE
-4.49% -
6 MONTH PERFORMANCE
-10.90% -
YEAR-TO-DATE PERFORMANCE
-2.68% -
1 YEAR PERFORMANCE
-3.68%
Hess Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $133.38 | $133.99 (0.46%) | $134.38 | $132.96 | 1.11 M | $41.12 B |
| 08/12/2024 | $134.98 | $135.01 (0.02%) | $136.14 | $133.94 | 2.58 M | $41.43 B |
| 08/09/2024 | $133.86 | $134.40 (0.4%) | $135.31 | $132.20 | 2.35 M | $41.25 B |
| 08/08/2024 | $131.42 | $133.45 (1.54%) | $133.56 | $131.04 | 1.47 M | $40.96 B |
| 08/07/2024 | $133.37 | $131.11 (-1.69%) | $134.51 | $131.08 | 1.45 M | $40.42 B |
| 08/06/2024 | $132.28 | $131.38 (-0.68%) | $132.69 | $130.35 | 2.49 M | $40.50 B |
| 08/05/2024 | $134.55 | $132.44 (-1.57%) | $134.74 | $132.10 | 2.03 M | $40.83 B |
| 08/02/2024 | $140.40 | $137.31 (-2.2%) | $141.17 | $135.95 | 2.99 M | $42.07 B |
| 08/01/2024 | $148.75 | $141.23 (-5.06%) | $149.75 | $140.83 | 6.61 M | $43.27 B |
| 07/31/2024 | $153.00 | $153.42 (0.27%) | $154.19 | $152.20 | 1.30 M | $47.01 B |
| 07/30/2024 | $148.89 | $151.69 (1.88%) | $152.32 | $148.89 | 1.28 M | $46.48 B |
| 07/29/2024 | $150.76 | $148.76 (-1.33%) | $150.95 | $146.86 | 1.14 M | $45.58 B |
| 07/26/2024 | $149.72 | $150.25 (0.35%) | $151.12 | $149.22 | 1.17 M | $46.04 B |
| 07/25/2024 | $147.13 | $149.85 (1.85%) | $150.25 | $146.55 | 1.24 M | $45.91 B |
| 07/24/2024 | $147.84 | $147.01 (-0.56%) | $148.44 | $146.05 | 2.70 M | $45.04 B |
| 07/23/2024 | $149.90 | $146.78 (-2.08%) | $149.90 | $146.76 | 1.39 M | $44.97 B |
| 07/22/2024 | $151.82 | $150.22 (-1.05%) | $152.24 | $150.14 | 1.31 M | $46.03 B |
| 07/19/2024 | $155.83 | $152.61 (-2.07%) | $156.17 | $151.45 | 1.73 M | $46.76 B |
| 07/18/2024 | $154.34 | $155.44 (0.71%) | $157.60 | $153.49 | 2.24 M | $47.63 B |
| 07/17/2024 | $151.67 | $154.41 (1.81%) | $154.70 | $151.49 | 1.68 M | $47.31 B |
| 07/16/2024 | $149.93 | $150.53 (0.4%) | $151.08 | $148.92 | 983,666 | $46.12 B |
| 07/15/2024 | $149.00 | $150.61 (1.08%) | $152.50 | $148.79 | 1.59 M | $46.15 B |
| 07/12/2024 | $148.61 | $148.38 (-0.15%) | $149.02 | $147.28 | 1.21 M | $45.46 B |
| 07/11/2024 | $148.03 | $147.74 (-0.2%) | $149.27 | $146.85 | 3.16 M | $45.27 B |
| 07/10/2024 | $145.44 | $147.68 (1.54%) | $147.84 | $145.19 | 1.11 M | $45.25 B |
| 07/09/2024 | $145.11 | $145.78 (0.46%) | $147.14 | $144.55 | 1.41 M | $44.67 B |
| 07/08/2024 | $146.01 | $146.63 (0.42%) | $147.76 | $145.88 | 1.41 M | $44.93 B |