5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-16.40%
3 MONTH PERFORMANCE
-8.74%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
-18.79%
Hess Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $132.10 | $132.54 (0.33%) | $133.72 | $132.10 | 1.91 M | $40.82 B |
| 04/28/2025 | $132.04 | $133.84 (1.36%) | $134.40 | $132.04 | 2.14 M | $41.22 B |
| 04/25/2025 | $131.18 | $132.34 (0.88%) | $132.55 | $130.93 | 1.10 M | $40.75 B |
| 04/24/2025 | $131.60 | $132.38 (0.59%) | $133.02 | $130.81 | 2.48 M | $40.77 B |
| 04/23/2025 | $131.14 | $130.03 (-0.85%) | $132.17 | $128.56 | 1.35 M | $40.04 B |
| 04/22/2025 | $128.50 | $130.38 (1.46%) | $131.26 | $127.71 | 1.43 M | $40.15 B |
| 04/21/2025 | $128.74 | $126.32 (-1.88%) | $129.24 | $124.92 | 1.65 M | $38.90 B |
| 04/17/2025 | $129.77 | $130.64 (0.67%) | $133.16 | $129.51 | 1.09 M | $40.23 B |
| 04/16/2025 | $127.96 | $127.95 (-0.01%) | $130.14 | $127.36 | 1.71 M | $39.40 B |
| 04/15/2025 | $127.80 | $127.21 (-0.46%) | $128.78 | $126.90 | 1.67 M | $39.17 B |
| 04/14/2025 | $131.61 | $127.91 (-2.81%) | $131.63 | $126.73 | 1.70 M | $39.39 B |
| 04/11/2025 | $127.16 | $128.50 (1.05%) | $130.06 | $124.34 | 2.25 M | $39.57 B |
| 04/10/2025 | $134.50 | $127.16 (-5.46%) | $135.03 | $125.33 | 2.36 M | $39.16 B |
| 04/09/2025 | $124.63 | $137.97 (10.7%) | $139.61 | $124.43 | 2.86 M | $42.49 B |
| 04/08/2025 | $134.67 | $127.51 (-5.32%) | $135.54 | $125.64 | 2.82 M | $39.27 B |
| 04/07/2025 | $128.02 | $130.59 (2.01%) | $137.29 | $127.12 | 2.97 M | $40.22 B |
| 04/04/2025 | $142.88 | $133.56 (-6.52%) | $144.85 | $133.44 | 4.00 M | $41.13 B |
| 04/03/2025 | $152.78 | $148.38 (-2.88%) | $154.14 | $148.14 | 3.91 M | $45.69 B |
| 04/02/2025 | $159.48 | $160.02 (0.34%) | $160.72 | $158.91 | 1.48 M | $49.28 B |
| 04/01/2025 | $159.96 | $161.29 (0.83%) | $161.50 | $158.76 | 1.57 M | $49.67 B |
| 03/31/2025 | $157.99 | $159.73 (1.1%) | $161.69 | $157.99 | 2.27 M | $49.19 B |
| 03/28/2025 | $158.59 | $158.45 (-0.09%) | $159.74 | $157.66 | 1.82 M | $48.80 B |
| 03/27/2025 | $160.11 | $159.07 (-0.65%) | $160.65 | $158.17 | 2.17 M | $48.99 B |
| 03/26/2025 | $159.88 | $160.52 (0.4%) | $161.63 | $159.76 | 2.51 M | $49.43 B |
| 03/25/2025 | $157.71 | $158.29 (0.37%) | $160.08 | $157.71 | 1.54 M | $48.75 B |
| 03/24/2025 | $156.58 | $157.35 (0.49%) | $158.53 | $156.48 | 2.35 M | $48.46 B |
| 03/21/2025 | $156.53 | $156.58 (0.03%) | $157.00 | $155.40 | 2.70 M | $48.22 B |
| 03/20/2025 | $155.27 | $157.37 (1.35%) | $157.78 | $154.86 | 1.80 M | $48.46 B |
| 03/19/2025 | $152.82 | $156.38 (2.33%) | $157.10 | $152.80 | 3.00 M | $48.16 B |
| 03/18/2025 | $152.00 | $152.82 (0.54%) | $153.09 | $150.62 | 1.47 M | $47.06 B |
| 03/17/2025 | $148.43 | $150.45 (1.36%) | $151.13 | $147.91 | 2.39 M | $46.33 B |
| 03/14/2025 | $144.39 | $148.13 (2.59%) | $148.36 | $143.57 | 1.96 M | $45.62 B |
| 03/13/2025 | $143.18 | $143.92 (0.52%) | $145.38 | $143.08 | 1.54 M | $44.32 B |
| 03/12/2025 | $144.12 | $144.03 (-0.06%) | $145.15 | $142.54 | 1.53 M | $44.35 B |
| 03/11/2025 | $149.04 | $144.61 (-2.97%) | $149.29 | $144.21 | 3.19 M | $44.53 B |
| 03/10/2025 | $149.17 | $148.24 (-0.62%) | $150.90 | $146.36 | 2.12 M | $45.65 B |
| 03/07/2025 | $143.53 | $147.43 (2.72%) | $148.40 | $143.53 | 1.41 M | $45.40 B |
| 03/06/2025 | $141.55 | $143.34 (1.26%) | $144.13 | $139.90 | 2.25 M | $44.14 B |
| 03/05/2025 | $140.81 | $141.34 (0.38%) | $141.71 | $138.45 | 1.97 M | $43.53 B |
| 03/04/2025 | $142.81 | $142.39 (-0.29%) | $144.85 | $140.82 | 3.06 M | $43.85 B |
| 03/03/2025 | $149.79 | $144.09 (-3.81%) | $150.52 | $142.64 | 2.53 M | $44.37 B |
| 02/28/2025 | $146.99 | $148.94 (1.33%) | $149.20 | $145.33 | 2.40 M | $45.87 B |
| 02/27/2025 | $146.25 | $146.91 (0.45%) | $149.02 | $145.26 | 2.00 M | $45.24 B |
| 02/26/2025 | $147.50 | $145.47 (-1.38%) | $147.50 | $144.80 | 1.68 M | $44.80 B |
| 02/25/2025 | $148.79 | $146.95 (-1.24%) | $149.86 | $146.75 | 1.82 M | $45.25 B |
| 02/24/2025 | $148.96 | $148.75 (-0.14%) | $149.77 | $148.11 | 1.53 M | $45.89 B |
| 02/21/2025 | $149.80 | $148.11 (-1.13%) | $151.10 | $147.95 | 1.74 M | $45.69 B |
| 02/20/2025 | $149.69 | $150.96 (0.85%) | $151.30 | $149.10 | 1.02 M | $46.57 B |
| 02/19/2025 | $148.75 | $149.27 (0.35%) | $150.25 | $148.38 | 2.03 M | $46.05 B |
| 02/18/2025 | $146.94 | $147.97 (0.7%) | $148.78 | $145.78 | 1.87 M | $45.65 B |
| 02/14/2025 | $146.50 | $146.55 (0.03%) | $149.17 | $146.04 | 1.65 M | $45.21 B |
| 02/13/2025 | $144.10 | $145.85 (1.21%) | $145.95 | $143.12 | 1.36 M | $44.99 B |
| 02/12/2025 | $146.24 | $144.80 (-0.98%) | $147.45 | $144.61 | 1.74 M | $44.67 B |
| 02/11/2025 | $146.53 | $147.00 (0.32%) | $148.61 | $146.17 | 1.80 M | $45.35 B |
| 02/10/2025 | $144.37 | $145.83 (1.01%) | $146.10 | $144.37 | 2.83 M | $44.99 B |
| 02/07/2025 | $142.78 | $142.94 (0.11%) | $144.16 | $142.25 | 1.08 M | $43.87 B |
| 02/06/2025 | $144.00 | $141.93 (-1.44%) | $145.00 | $141.07 | 1.60 M | $43.56 B |
| 02/05/2025 | $142.85 | $142.74 (-0.08%) | $143.85 | $141.89 | 1.34 M | $43.81 B |
| 02/04/2025 | $137.84 | $142.78 (3.58%) | $143.26 | $137.84 | 2.09 M | $43.82 B |
| 02/03/2025 | $138.58 | $138.83 (0.18%) | $140.32 | $137.21 | 2.18 M | $42.61 B |
| 01/31/2025 | $145.43 | $139.03 (-4.4%) | $145.43 | $138.58 | 3.25 M | $42.67 B |
| 01/30/2025 | $146.00 | $145.85 (-0.1%) | $147.22 | $144.93 | 1.68 M | $44.76 B |
| 01/29/2025 | $144.00 | $145.16 (0.81%) | $146.07 | $143.88 | 1.35 M | $44.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
