Hess Corporation (HES)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 0.818791946309 | 149 | 157.6 | 148.79 | 1622386 | 153.11064554 | CS |
| 4 | 3.19 | 2.16962524655 | 147.03 | 157.6 | 144.55 | 1633913 | 149.38678832 | CS |
| 12 | -11.87 | -7.32309210932 | 162.09 | 163.98 | 141.98 | 2179793 | 152.22970467 | CS |
| 26 | 13.59 | 9.94657103125 | 136.63 | 163.98 | 136.07 | 2409718 | 149.77154729 | CS |
| 52 | 7.09 | 4.953538741 | 143.13 | 167.75 | 131.61 | 2638823 | 148.40885054 | CS |
| 156 | 73.68 | 96.2633916906 | 76.54 | 167.75 | 61.93 | 2279396 | 124.41089466 | CS |
| 260 | 89.51 | 147.438642728 | 60.71 | 167.75 | 26.06 | 2428611 | 94.32892361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 150.22 | -2.39 | -1.57 | 151.82 | 152.24 | 150.135 | 1311241 |
| 1721428800 | 152.61 | -2.83 | -1.82 | 155.83 | 156.16999 | 151.44999 | 1725577 |
| 1721342400 | 155.44 | 1.03 | 0.67 | 154.34 | 157.6 | 153.485 | 2236891 |
| 1721256000 | 154.41 | 3.88 | 2.58 | 151.5 | 154.699 | 151.49 | 1676300 |
| 1721169600 | 150.53 | -0.08 | -0.05 | 149.59 | 151.08 | 148.91999 | 983594 |
| 1721083200 | 150.61 | 2.23 | 1.50 | 149 | 152.5 | 148.79 | 1593847 |
| 1720824000 | 148.38 | 0.64 | 0.43 | 148.61 | 149.02 | 147.28 | 1206773 |
| 1720737600 | 147.74 | 0.06 | 0.04 | 148.03 | 149.27 | 146.85 | 3162764 |
| 1720651200 | 147.68 | 1.9 | 1.30 | 145.44 | 147.84 | 145.19 | 1107176 |
| 1720564800 | 145.78 | -0.85 | -0.58 | 145.11 | 147.13999 | 144.55 | 1408933 |
| 1720478400 | 146.63 | -0.25 | -0.17 | 146.01 | 147.76 | 145.875 | 1411720 |
| 1720219200 | 146.88 | -2.32 | -1.55 | 149.37 | 149.37 | 146.21 | 1035908 |
| 1720040640 | 149.19999 | 0.28 | 0.19 | 149.18 | 149.875 | 148.9 | 623046 |
| 1719960000 | 148.91999 | 0.8 | 0.54 | 149.41999 | 149.55 | 147.505 | 2895577 |
| 1719873600 | 148.12 | 0.58 | 0.39 | 148.3 | 149.525 | 146.62 | 914620 |
| 1719614400 | 147.54 | 0 | 0.00 | 147.54 | 147.54 | 147.54 | 0 |
| 1719528000 | 147.54 | 0.38 | 0.26 | 147.99 | 147.99 | 146.53 | 783784 |
| 1719441600 | 147.16 | -2.76 | -1.84 | 150.05 | 150.05 | 146.53 | 1292140 |
| 1719355200 | 149.91999 | -0.45 | -0.30 | 150.72 | 150.88999 | 148.94 | 1767621 |
| 1719268800 | 150.37 | 4.19 | 2.87 | 147.03 | 150.675 | 146.82 | 1972999 |
| 1719009600 | 146.18 | -0.96 | -0.65 | 148.24 | 148.34 | 146.12 | 4152635 |
| 1718923200 | 147.13999 | 3.81 | 2.66 | 143.4 | 148.28 | 143.22999 | 2222960 |
| 1718750400 | 143.33 | -0.25 | -0.17 | 144.3 | 146.215 | 142.82 | 2405306 |
| 1718664000 | 143.58 | 0.13 | 0.09 | 143.31 | 145.02 | 141.97999 | 2006262 |
| 1718404800 | 143.44999 | -0.3 | -0.21 | 143.81 | 144.21 | 142.72 | 2552143 |
| 1718318400 | 143.75 | -2.14 | -1.47 | 145.35 | 145.84 | 143.085 | 1869877 |
| 1718232000 | 145.88999 | -2.11 | -1.43 | 148.44 | 148.93 | 144.1 | 1551088 |
| 1718145600 | 148 | 0.19 | 0.13 | 146.88999 | 148.18 | 145.93 | 1314451 |
| 1718059200 | 147.81 | 0.27 | 0.18 | 147.6 | 149.47 | 147.57 | 2498355 |
| 1717800000 | 147.54 | -0.44 | -0.30 | 147.53 | 149.4 | 146.91 | 1166008 |
| 1717713600 | 147.97999 | 0.96 | 0.65 | 146.55 | 147.99 | 145.82 | 1216695 |
| 1717627200 | 147.02 | -1.02 | -0.69 | 147.91 | 148.86 | 146.75 | 1638224 |
| 1717540800 | 148.04 | -1.22 | -0.82 | 147.36 | 148.46 | 145.65 | 1631208 |
| 1717454400 | 149.26 | -4.84 | -3.14 | 152.87 | 153.79 | 145 | 2563567 |
| 1717195200 | 154.1 | 3.89 | 2.59 | 150.81 | 154.37 | 150.81 | 2761778 |
| 1717108800 | 150.21 | 1.33 | 0.89 | 148.71 | 150.97 | 148.71 | 2615840 |
| 1717022400 | 148.88 | -3.17 | -2.08 | 151.62 | 151.77 | 148.83 | 1948271 |
| 1716936000 | 152.05 | 0.66 | 0.44 | 153 | 153 | 149.9 | 4062758 |
| 1716590400 | 151.38999 | 1.11 | 0.74 | 151.52 | 152.22999 | 150.71 | 1652905 |
| 1716504000 | 150.28 | -1.05 | -0.69 | 152.07 | 152.37 | 149.8 | 2253449 |
| 1716417600 | 151.33 | -3.28 | -2.12 | 154.15 | 154.19999 | 150.41999 | 2860528 |
| 1716331200 | 154.61 | -1.22 | -0.78 | 155.3 | 156.1 | 154.26499 | 2205203 |
| 1716244800 | 155.83 | -2.28 | -1.44 | 158.76 | 158.88999 | 155.41999 | 1738854 |
| 1715985600 | 158.11 | 1.8 | 1.15 | 157.02 | 158.32 | 156.02 | 2278408 |
| 1715899200 | 156.31 | -0.41 | -0.26 | 156.72 | 157.18 | 155.46 | 2230668 |
| 1715812800 | 156.72 | -1.76 | -1.11 | 158.05 | 158.28 | 154.8475 | 2427699 |
| 1715726400 | 158.47999 | -1.13 | -0.71 | 159.65 | 160.63 | 157.975 | 1781433 |
| 1715640000 | 159.61 | -0.79 | -0.49 | 161.12 | 161.35 | 158.34 | 2475479 |
| 1715380800 | 160.4 | 0.45 | 0.28 | 160.97 | 160.97 | 158.81 | 1378557 |
| 1715294400 | 159.94999 | 2.29 | 1.45 | 157.93 | 160 | 157.74 | 1841386 |
| 1715208000 | 157.66 | -0.83 | -0.52 | 157.74 | 158.34 | 156.56 | 2402897 |
| 1715121600 | 158.49 | -0.91 | -0.57 | 160 | 160.15 | 158.44999 | 2463967 |
| 1715035200 | 159.4 | 0.54 | 0.34 | 160 | 161.44 | 158.94999 | 3501469 |
| 1714776000 | 158.86 | 0.3 | 0.19 | 158.08 | 159.12 | 154.87 | 6029703 |
| 1714689600 | 158.56 | 1.79 | 1.14 | 158.03 | 160.31 | 157.66 | 5186967 |
| 1714603200 | 156.77 | -0.72 | -0.46 | 156.83 | 158.94999 | 154.86 | 4859066 |
| 1714516800 | 157.49 | -5.64 | -3.46 | 163.13 | 163.13 | 157.37 | 1671001 |
| 1714430400 | 163.13 | 0.6 | 0.37 | 162.09 | 163.97999 | 161.58009 | 1855130 |
| 1714171200 | 162.53 | 1.08 | 0.67 | 160.38 | 163.11 | 159.03 | 1933035 |
| 1714084800 | 161.44999 | 2.32 | 1.46 | 160 | 161.969 | 158.28 | 2414070 |
| 1713998400 | 159.13 | 2.19 | 1.40 | 156.13 | 159.22 | 155.97999 | 2362282 |
| 1713912000 | 156.94 | 0.71 | 0.45 | 155.99 | 157.47 | 155.07 | 2446636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
