Hess Corporation (HES)
NYSE: HES
· Real-Time Price · USD
148.97
0.00 (0.00%)
At close: Jul 18, 2025, 9:46 AM
HES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | 0.00% | 2,871,117 |
| Jul 17, 2025 | 147.12 | 149.66 | 146.04 | 148.97 | 148.97 | 0.96% | 3,168,300 |
| Jul 16, 2025 | 148.58 | 149.24 | 146.80 | 147.55 | 147.55 | -0.72% | 3,309,906 |
| Jul 15, 2025 | 149.43 | 150.02 | 148.02 | 148.62 | 148.62 | -0.56% | 2,224,825 |
| Jul 14, 2025 | 152.60 | 152.86 | 148.82 | 149.45 | 149.45 | -2.46% | 2,227,000 |
| Jul 11, 2025 | 151.38 | 153.69 | 151.25 | 153.22 | 153.22 | 0.78% | 2,784,204 |
| Jul 10, 2025 | 150.28 | 152.69 | 148.95 | 152.04 | 152.04 | 0.77% | 3,026,512 |
| Jul 9, 2025 | 150.22 | 151.15 | 149.62 | 150.88 | 150.88 | 0.43% | 3,866,210 |
| Jul 8, 2025 | 143.48 | 150.32 | 143.27 | 150.23 | 150.23 | 4.82% | 4,487,648 |
| Jul 7, 2025 | 143.43 | 143.83 | 141.25 | 143.32 | 143.32 | -0.49% | 2,917,300 |
| Jul 3, 2025 | 143.52 | 144.63 | 142.98 | 144.03 | 144.03 | 0.36% | 696,543 |
| Jul 2, 2025 | 143.28 | 143.74 | 140.43 | 143.52 | 143.52 | 1.68% | 1,419,912 |
| Jul 1, 2025 | 138.74 | 141.97 | 138.16 | 141.15 | 141.15 | 1.88% | 1,741,018 |
| Jun 30, 2025 | 138.32 | 139.28 | 137.72 | 138.54 | 138.54 | -0.31% | 1,448,840 |
| 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% | 2,796,400 |
| Jun 25, 2025 | 138.13 | 139.26 | 137.42 | 138.12 | 138.12 | -0.35% | 1,329,600 |
| Jun 24, 2025 | 139.00 | 141.18 | 138.10 | 138.60 | 138.60 | -2.06% | 1,667,000 |
| 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 |