Hess Corporation (HES)
127.26
-0.65 (-0.51%)
At close: Apr 15, 2025, 3:59 PM
130.06
2.20%
After-hours: Apr 15, 2025, 08:00 PM EDT
Hess Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 131.61 | 131.61 | 131.63 | 131.63 | 126.73 | 126.73 | 127.91 | 127.91 | -0.46% | 1,696,830 |
| Apr 11, 2025 | 127.16 | 127.16 | 130.06 | 130.06 | 124.34 | 124.34 | 128.50 | 128.50 | 1.05% | 2,252,870 |
| Apr 10, 2025 | 134.50 | 134.50 | 135.03 | 135.03 | 125.33 | 125.33 | 127.16 | 127.16 | -7.84% | 2,355,521 |
| Apr 9, 2025 | 124.63 | 124.63 | 139.61 | 139.61 | 124.43 | 124.43 | 137.97 | 137.97 | 8.20% | 2,863,942 |
| Apr 8, 2025 | 134.67 | 134.67 | 135.54 | 135.54 | 125.64 | 125.64 | 127.51 | 127.51 | -2.36% | 2,824,588 |
| Apr 7, 2025 | 128.02 | 128.02 | 137.29 | 137.29 | 127.12 | 127.12 | 130.59 | 130.59 | -2.22% | 2,970,200 |
| Apr 4, 2025 | 142.88 | 142.88 | 144.85 | 144.85 | 133.44 | 133.44 | 133.56 | 133.56 | -9.99% | 3,996,032 |
| Apr 3, 2025 | 152.78 | 152.78 | 154.14 | 154.14 | 148.14 | 148.14 | 148.38 | 148.38 | -7.27% | 3,911,632 |
| Apr 2, 2025 | 159.48 | 159.48 | 160.72 | 160.72 | 158.91 | 158.91 | 160.02 | 160.02 | -0.79% | 1,479,390 |
| Apr 1, 2025 | 159.96 | 159.96 | 161.50 | 161.50 | 158.76 | 158.76 | 161.29 | 161.29 | 0.98% | 1,566,500 |
| Mar 31, 2025 | 157.99 | 157.99 | 161.69 | 161.69 | 157.99 | 157.99 | 159.73 | 159.73 | 0.81% | 2,270,379 |
| Mar 28, 2025 | 158.59 | 158.59 | 159.74 | 159.74 | 157.66 | 157.66 | 158.45 | 158.45 | -0.39% | 1,819,913 |
| Mar 27, 2025 | 160.11 | 160.11 | 160.65 | 160.65 | 158.17 | 158.17 | 159.07 | 159.07 | -0.90% | 2,169,300 |
| Mar 26, 2025 | 159.88 | 159.88 | 161.63 | 161.63 | 159.76 | 159.76 | 160.52 | 160.52 | 1.41% | 2,513,636 |
| Mar 25, 2025 | 157.71 | 157.71 | 160.08 | 160.08 | 157.71 | 157.71 | 158.29 | 158.29 | 0.60% | 1,540,658 |
| Mar 24, 2025 | 156.58 | 156.58 | 158.53 | 158.53 | 156.48 | 156.48 | 157.35 | 157.35 | 0.49% | 2,349,108 |
| Mar 21, 2025 | 156.53 | 156.53 | 157.00 | 157.00 | 155.40 | 155.40 | 156.58 | 156.58 | -0.50% | 2,696,300 |
| Mar 20, 2025 | 155.27 | 155.27 | 157.78 | 157.78 | 154.86 | 154.86 | 157.37 | 157.37 | 0.63% | 1,796,400 |
| Mar 19, 2025 | 152.82 | 152.82 | 157.10 | 157.10 | 152.80 | 152.80 | 156.38 | 156.38 | 2.33% | 2,999,409 |
| Mar 18, 2025 | 152.00 | 152.00 | 153.09 | 153.09 | 150.62 | 150.62 | 152.82 | 152.82 | 1.58% | 1,474,642 |
| Mar 17, 2025 | 148.43 | 148.43 | 151.13 | 151.13 | 147.91 | 147.91 | 150.45 | 150.45 | 1.57% | 2,394,969 |
| Mar 14, 2025 | 144.39 | 143.90 | 148.36 | 147.86 | 143.57 | 143.09 | 148.13 | 147.63 | 2.93% | 1,960,000 |
| Mar 13, 2025 | 143.18 | 142.69 | 145.38 | 144.89 | 143.08 | 142.59 | 143.92 | 143.43 | -0.08% | 1,542,500 |
| Mar 12, 2025 | 144.12 | 143.63 | 145.15 | 144.66 | 142.54 | 142.06 | 144.03 | 143.54 | -0.40% | 1,534,100 |
| Mar 11, 2025 | 149.04 | 148.53 | 149.29 | 148.78 | 144.21 | 143.72 | 144.61 | 144.12 | -2.45% | 3,187,800 |
| Mar 10, 2025 | 149.17 | 148.67 | 150.90 | 150.39 | 146.36 | 145.87 | 148.24 | 147.74 | 0.55% | 2,121,093 |
| Mar 7, 2025 | 143.53 | 143.04 | 148.40 | 147.90 | 143.53 | 143.04 | 147.43 | 146.93 | 2.85% | 1,408,463 |
| Mar 6, 2025 | 141.55 | 141.08 | 144.13 | 143.65 | 139.90 | 139.43 | 143.34 | 142.86 | 1.42% | 2,253,216 |
| Mar 5, 2025 | 140.81 | 140.33 | 141.71 | 141.23 | 138.45 | 137.98 | 141.34 | 140.86 | -0.74% | 1,967,400 |
| Mar 4, 2025 | 142.81 | 142.33 | 144.85 | 144.36 | 140.82 | 140.35 | 142.39 | 141.91 | -1.18% | 3,059,600 |
| Mar 3, 2025 | 149.79 | 149.28 | 150.52 | 150.01 | 142.64 | 142.15 | 144.09 | 143.60 | -3.26% | 2,527,838 |
| Feb 28, 2025 | 146.99 | 146.50 | 149.20 | 148.70 | 145.33 | 144.84 | 148.94 | 148.44 | 1.38% | 2,402,221 |
| Feb 27, 2025 | 146.25 | 145.75 | 149.02 | 148.51 | 145.26 | 144.77 | 146.91 | 146.41 | 0.99% | 1,998,722 |
| Feb 26, 2025 | 147.50 | 147.00 | 147.50 | 147.00 | 144.80 | 144.31 | 145.47 | 144.98 | -1.01% | 1,679,311 |
| Feb 25, 2025 | 148.79 | 148.28 | 149.86 | 149.35 | 146.75 | 146.25 | 146.95 | 146.45 | -1.21% | 1,816,600 |
| Feb 24, 2025 | 148.96 | 148.46 | 149.77 | 149.27 | 148.11 | 147.61 | 148.75 | 148.25 | 0.43% | 1,534,813 |
| Feb 21, 2025 | 149.80 | 149.29 | 151.10 | 150.59 | 147.95 | 147.45 | 148.11 | 147.61 | -1.89% | 1,737,910 |
| Feb 20, 2025 | 149.69 | 149.18 | 151.30 | 150.79 | 149.10 | 148.60 | 150.96 | 150.45 | 1.13% | 1,023,742 |
| Feb 19, 2025 | 148.75 | 148.25 | 150.25 | 149.75 | 148.38 | 147.88 | 149.27 | 148.77 | 0.88% | 2,026,600 |
| Feb 18, 2025 | 146.94 | 146.44 | 148.78 | 148.28 | 145.78 | 145.29 | 147.97 | 147.47 | 0.97% | 1,873,400 |
| Feb 14, 2025 | 146.50 | 146.01 | 149.17 | 148.67 | 146.04 | 145.55 | 146.55 | 146.06 | 0.48% | 1,650,447 |
| Feb 13, 2025 | 144.10 | 143.62 | 145.95 | 145.46 | 143.12 | 142.64 | 145.85 | 145.36 | 0.73% | 1,360,037 |
| Feb 12, 2025 | 146.24 | 145.75 | 147.45 | 146.95 | 144.61 | 144.12 | 144.80 | 144.31 | -1.50% | 1,740,800 |
| Feb 11, 2025 | 146.53 | 146.03 | 148.61 | 148.10 | 146.17 | 145.67 | 147.00 | 146.50 | 0.80% | 1,801,660 |
| Feb 10, 2025 | 144.37 | 143.88 | 146.10 | 145.61 | 144.37 | 143.88 | 145.83 | 145.34 | 2.02% | 2,831,500 |
| Feb 7, 2025 | 142.78 | 142.30 | 144.16 | 143.68 | 142.25 | 141.77 | 142.94 | 142.46 | 0.71% | 1,079,002 |
| Feb 6, 2025 | 144.00 | 143.51 | 145.00 | 144.51 | 141.07 | 140.59 | 141.93 | 141.45 | -0.57% | 1,595,900 |
| Feb 5, 2025 | 142.85 | 142.37 | 143.85 | 143.37 | 141.89 | 141.41 | 142.74 | 142.26 | -0.03% | 1,336,700 |
| Feb 4, 2025 | 137.84 | 137.38 | 143.26 | 142.78 | 137.84 | 137.38 | 142.78 | 142.30 | 2.85% | 2,085,000 |
| Feb 3, 2025 | 138.58 | 138.11 | 140.32 | 139.84 | 137.21 | 136.75 | 138.83 | 138.36 | -0.14% | 2,184,317 |