Hess Corporation (HES)
161.11
2.82 (1.78%)
At close: Mar 26, 2025, 9:33 AM
HES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 157.71 | 160.08 | 157.71 | 158.29 | 0.94 | 0.60% | 1,533,985 |
| Mar 24, 2025 | 156.58 | 158.53 | 156.48 | 157.35 | 0.77 | 0.49% | 2,349,108 |
| Mar 21, 2025 | 156.53 | 157.00 | 155.40 | 156.58 | -0.79 | -0.50% | 2,696,300 |
| Mar 20, 2025 | 155.27 | 157.78 | 154.86 | 157.37 | 0.99 | 0.63% | 1,796,400 |
| Mar 19, 2025 | 152.82 | 157.10 | 152.80 | 156.38 | 3.56 | 2.33% | 2,999,409 |
| Mar 18, 2025 | 152.00 | 153.09 | 150.62 | 152.82 | 2.37 | 1.58% | 1,474,642 |
| Mar 17, 2025 | 148.43 | 151.13 | 147.91 | 150.45 | 2.32 | 1.57% | 2,394,969 |
| Mar 14, 2025 | 144.39 | 148.36 | 143.57 | 148.13 | 4.21 | 2.93% | 1,960,000 |
| Mar 13, 2025 | 143.18 | 145.38 | 143.08 | 143.92 | -0.11 | -0.08% | 1,542,500 |
| Mar 12, 2025 | 144.12 | 145.15 | 142.54 | 144.03 | -0.58 | -0.40% | 1,534,100 |
| Mar 11, 2025 | 149.04 | 149.29 | 144.21 | 144.61 | -3.63 | -2.45% | 3,187,800 |
| Mar 10, 2025 | 149.17 | 150.90 | 146.36 | 148.24 | 0.81 | 0.55% | 2,121,093 |
| Mar 7, 2025 | 143.53 | 148.40 | 143.53 | 147.43 | 4.09 | 2.85% | 1,408,463 |
| Mar 6, 2025 | 141.55 | 144.13 | 139.90 | 143.34 | 2.00 | 1.42% | 2,253,216 |
| Mar 5, 2025 | 140.81 | 141.71 | 138.45 | 141.34 | -1.05 | -0.74% | 1,967,400 |
| Mar 4, 2025 | 142.81 | 144.85 | 140.82 | 142.39 | -1.70 | -1.18% | 3,059,600 |
| Mar 3, 2025 | 149.79 | 150.52 | 142.64 | 144.09 | -4.85 | -3.26% | 2,527,838 |
| Feb 28, 2025 | 146.99 | 149.20 | 145.33 | 148.94 | 2.03 | 1.38% | 2,402,221 |
| Feb 27, 2025 | 146.25 | 149.02 | 145.26 | 146.91 | 1.44 | 0.99% | 1,998,722 |
| Feb 26, 2025 | 147.50 | 147.50 | 144.80 | 145.47 | -1.48 | -1.01% | 1,679,311 |
| Feb 25, 2025 | 148.79 | 149.86 | 146.75 | 146.95 | -1.80 | -1.21% | 1,816,600 |
| Feb 24, 2025 | 148.96 | 149.77 | 148.11 | 148.75 | 0.64 | 0.43% | 1,534,813 |
| Feb 21, 2025 | 149.80 | 151.10 | 147.95 | 148.11 | -2.85 | -1.89% | 1,737,910 |
| Feb 20, 2025 | 149.69 | 151.30 | 149.10 | 150.96 | 1.69 | 1.13% | 1,023,742 |
| Feb 19, 2025 | 148.75 | 150.25 | 148.38 | 149.27 | 1.30 | 0.88% | 2,026,600 |
| Feb 18, 2025 | 146.94 | 148.78 | 145.78 | 147.97 | 1.42 | 0.97% | 1,873,400 |
| Feb 14, 2025 | 146.50 | 149.17 | 146.04 | 146.55 | 0.70 | 0.48% | 1,650,447 |
| Feb 13, 2025 | 144.10 | 145.95 | 143.12 | 145.85 | 1.05 | 0.73% | 1,360,037 |
| Feb 12, 2025 | 146.24 | 147.45 | 144.61 | 144.80 | -2.20 | -1.50% | 1,740,800 |
| Feb 11, 2025 | 146.53 | 148.61 | 146.17 | 147.00 | 1.17 | 0.80% | 1,801,660 |
| Feb 10, 2025 | 144.37 | 146.10 | 144.37 | 145.83 | 2.89 | 2.02% | 2,831,500 |
| Feb 7, 2025 | 142.78 | 144.16 | 142.25 | 142.94 | 1.01 | 0.71% | 1,079,002 |
| Feb 6, 2025 | 144.00 | 145.00 | 141.07 | 141.93 | -0.81 | -0.57% | 1,595,900 |
| Feb 5, 2025 | 142.85 | 143.85 | 141.89 | 142.74 | -0.04 | -0.03% | 1,336,700 |
| Feb 4, 2025 | 137.84 | 143.26 | 137.84 | 142.78 | 3.95 | 2.85% | 2,085,000 |
| Feb 3, 2025 | 138.58 | 140.32 | 137.21 | 138.83 | -0.20 | -0.14% | 2,184,317 |
| Jan 31, 2025 | 145.43 | 145.43 | 138.58 | 139.03 | -6.82 | -4.68% | 3,253,530 |
| Jan 30, 2025 | 146.00 | 147.22 | 144.93 | 145.85 | 0.69 | 0.48% | 1,683,158 |
| Jan 29, 2025 | 144.00 | 146.07 | 143.88 | 145.16 | 0.11 | 0.08% | 1,353,088 |
| Jan 28, 2025 | 147.04 | 147.78 | 144.45 | 145.05 | -1.06 | -0.73% | 1,596,000 |
| Jan 27, 2025 | 144.92 | 147.07 | 144.34 | 146.11 | 1.71 | 1.18% | 2,141,407 |
| Jan 24, 2025 | 145.59 | 146.34 | 144.09 | 144.40 | -0.46 | -0.32% | 2,329,300 |
| Jan 23, 2025 | 146.64 | 147.02 | 144.62 | 144.86 | -0.73 | -0.50% | 1,986,200 |
| Jan 22, 2025 | 147.30 | 148.33 | 145.21 | 145.59 | -3.07 | -2.07% | 2,795,900 |
| Jan 21, 2025 | 150.55 | 151.23 | 147.30 | 148.66 | -2.69 | -1.78% | 3,767,435 |
| Jan 17, 2025 | 149.38 | 151.77 | 149.09 | 151.35 | 1.62 | 1.08% | 2,817,237 |
| Jan 16, 2025 | 148.44 | 150.10 | 148.44 | 149.73 | 0.81 | 0.54% | 1,298,121 |
| Jan 15, 2025 | 147.00 | 149.18 | 146.30 | 148.92 | 2.24 | 1.53% | 2,170,429 |
| Jan 14, 2025 | 144.33 | 146.72 | 144.31 | 146.68 | 1.85 | 1.28% | 1,248,943 |
| Jan 13, 2025 | 143.25 | 146.87 | 142.99 | 144.83 | 2.42 | 1.70% | 2,365,826 |