• SPX
  • $5,956.20
  • 0.66 %
  • $39.09
  • DJI
  • $43,939.22
  • 1.22 %
  • $530.74
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,988.71
  • 0.12 %
  • $22.57
Hess Corporation (HES) Charts

Hess Corporation (HES) Charts

NYSE Currency in USD Disclaimer

Stock Price

$148.61

$1.14

(0.77%)

Day's range
$147.3
Day's range
$149.37
  • 5 DAY PERFORMANCE

    +2.04%
  • 1 MONTH PERFORMANCE

    +6.46%
  • 3 MONTH PERFORMANCE

    +8.99%
  • 6 MONTH PERFORMANCE

    -3.88%
  • YEAR-TO-DATE PERFORMANCE

    +3.09%
  • 1 YEAR PERFORMANCE

    +2.97%

Hess Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $148.35 $148.67   (0.22%) $149.37 $147.30 565,632
11/20/2024 $145.92 $147.47   (1.06%) $147.66 $145.92 1.05 M $45.26 B
11/19/2024 $145.23 $146.23   (0.69%) $146.79 $144.83 1.11 M $44.88 B
11/18/2024 $146.75 $146.88   (0.09%) $147.65 $145.26 1.36 M $45.08 B
11/15/2024 $144.67 $145.64   (0.67%) $146.06 $144.18 1.94 M $44.70 B
11/14/2024 $144.00 $145.06   (0.74%) $145.34 $143.30 1.44 M $44.52 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.