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 | -2.49 | -1.71216392766 | 145.43 | 145.43 | 137.21 | 2072035 | 140.66906875 | CS |
| 4 | 0.2 | 0.140114894213 | 142.74 | 151.77 | 137.21 | 2114621 | 145.04246558 | CS |
| 12 | -2.615 | -1.79657174264 | 145.555 | 151.77 | 127.19 | 1797857 | 141.46323987 | CS |
| 26 | 9.84 | 7.39293764087 | 133.1 | 151.77 | 123.79 | 1628497 | 138.56823751 | CS |
| 52 | -3.22 | -2.2030651341 | 146.16 | 163.98 | 123.79 | 1988159 | 145.29721892 | CS |
| 156 | 47.35 | 49.5344701329 | 95.59 | 167.75 | 89.0901 | 2171445 | 134.94219604 | CS |
| 260 | 86.66 | 153.980099502 | 56.28 | 167.75 | 26.06 | 2315019 | 101.80794072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 142.94 | 1.01 | 0.71 | 142.78 | 144.16 | 142.25 | 1059207 |
| 1738885200 | 141.93 | -0.81 | -0.57 | 144 | 145 | 141.07 | 1595867 |
| 1738798800 | 142.74 | -0.04 | -0.03 | 142.85 | 143.85 | 141.88999 | 1336664 |
| 1738712400 | 142.78 | 3.95 | 2.85 | 137.84 | 143.255 | 137.84 | 2083256 |
| 1738626000 | 138.83 | -0.2 | -0.14 | 138.58 | 140.32 | 137.21 | 2091027 |
| 1738366800 | 139.03 | -6.82 | -4.68 | 145.43 | 145.43 | 138.58 | 3253363 |
| 1738280400 | 145.85 | 0.69 | 0.48 | 146 | 147.215 | 144.9325 | 1683135 |
| 1738194000 | 145.16 | 0.11 | 0.08 | 144 | 146.07 | 143.88 | 1352839 |
| 1738107600 | 145.05 | -1.06 | -0.73 | 147.04 | 147.78 | 144.44999 | 1594655 |
| 1738021200 | 146.11 | 1.71 | 1.18 | 144.91999 | 147.07 | 144.34 | 2136479 |
| 1737762000 | 144.4 | -1.19 | -0.82 | 145.59 | 146.34 | 144.09 | 2328181 |
| 1737675600 | 145.59 | 0 | 0.00 | 145.59 | 145.59 | 145.59 | 0 |
| 1737589200 | 145.59 | -3.07 | -2.07 | 147.3 | 148.025 | 145.21 | 2733574 |
| 1737502800 | 148.66 | -2.69 | -1.78 | 150.91999 | 151.1975 | 147.3 | 3750035 |
| 1737157200 | 151.35 | 1.62 | 1.08 | 149.38 | 151.77 | 149.09 | 2817188 |
| 1737070800 | 149.72999 | 0.81 | 0.54 | 148.44 | 150.10499 | 148.305 | 1298122 |
| 1736984400 | 148.91999 | 2.24 | 1.53 | 147 | 149.1849 | 146.3 | 2166812 |
| 1736898000 | 146.68 | 1.85 | 1.28 | 144.33 | 146.72 | 144.31 | 1248681 |
| 1736811600 | 144.83 | 2.42 | 1.70 | 143.25 | 146.865 | 142.99 | 2364424 |
| 1736552400 | 142.41 | 2.6 | 1.86 | 142.74 | 144.09 | 140.24 | 2228872 |
| 1736379600 | 139.81 | 1.2 | 0.87 | 137.58 | 140.44 | 137.44 | 2073770 |
| 1736293200 | 138.61 | 2.69 | 1.98 | 136.77 | 139.66 | 136.38999 | 2218114 |
| 1736206800 | 135.91999 | -0.47 | -0.34 | 137.21 | 138.55 | 135.56 | 1497163 |
| 1735947600 | 136.38999 | 0.97 | 0.72 | 136.33 | 137.07 | 135.74 | 1282281 |
| 1735861200 | 135.41999 | 2.41 | 1.81 | 133.93 | 136.25 | 133.69 | 1649657 |
| 1735688400 | 133.01 | 2.3 | 1.76 | 130.85 | 133.26 | 130.79 | 1478211 |
| 1735602000 | 130.71 | 0.13 | 0.10 | 130.77 | 131.33 | 129.0628 | 1473321 |
| 1735342800 | 130.58 | -0.11 | -0.08 | 130.495 | 132.47999 | 130.13 | 836986 |
| 1735256400 | 130.69 | 0.13 | 0.10 | 130.69 | 131.09 | 129.13999 | 762336 |
| 1735077840 | 130.56 | 0.9 | 0.69 | 130.52 | 130.88 | 128.71 | 657832 |
| 1734997200 | 129.66 | 1.47 | 1.15 | 127.99 | 130.245 | 127.31 | 1640793 |
| 1734738000 | 128.19 | 0.53 | 0.42 | 127.91 | 129.13999 | 127.63 | 3256687 |
| 1734651600 | 127.66 | -2.05 | -1.58 | 130.97 | 131.22999 | 127.19 | 3140451 |
| 1734565200 | 129.71 | -4.7 | -3.50 | 134.02 | 134.91999 | 129.65 | 2402897 |
| 1734478800 | 134.41 | -1.45 | -1.07 | 134.82499 | 135.21 | 132.815 | 1770077 |
| 1734392400 | 135.86 | -4.34 | -3.10 | 138.86 | 139.235 | 135.24529 | 2081158 |
| 1734133200 | 140.19999 | -0.87 | -0.62 | 141.13 | 141.13 | 139.22999 | 936158 |
| 1734046800 | 141.07 | -1.26 | -0.89 | 142.38 | 142.84 | 139.66 | 1592393 |
| 1733960400 | 142.33 | -0.54 | -0.38 | 142.845 | 143.38 | 141.63999 | 1312396 |
| 1733874000 | 142.87 | 0.42 | 0.29 | 143.81 | 144.94 | 142.03 | 1039832 |
| 1733787600 | 142.44999 | 0.92 | 0.65 | 143.07 | 145.75 | 142.09 | 2179829 |
| 1733528400 | 141.53 | -3.2 | -2.21 | 143.875 | 144.01 | 140.52 | 1856409 |
| 1733442000 | 144.72999 | 0.77 | 0.53 | 144.965 | 145.83 | 143.6 | 1231488 |
| 1733355600 | 143.96 | -3.26 | -2.21 | 146.8 | 146.8 | 142.34 | 2125476 |
| 1733269200 | 147.22 | 0.26 | 0.18 | 147.76 | 148.41 | 146.53 | 1076455 |
| 1733182800 | 146.96 | -0.22 | -0.15 | 147.18 | 147.88 | 145.1 | 1239337 |
| 1732917840 | 147.18 | 0.42 | 0.29 | 146.91 | 147.665 | 145.44999 | 885101 |
| 1732750800 | 146.76 | 0.46 | 0.31 | 146.4 | 150.31 | 145.97 | 2713518 |
| 1732664400 | 146.3 | 0.92 | 0.63 | 146.13999 | 147.3 | 146.02 | 1424297 |
| 1732578000 | 145.38 | -3.27 | -2.20 | 148.07 | 149.38999 | 144.91 | 2975541 |
| 1732318800 | 148.65 | 0.67 | 0.45 | 147.85 | 148.75 | 147.25 | 1341874 |
| 1732232400 | 147.97999 | 0.51 | 0.35 | 148.08 | 149.38 | 147.3 | 1493336 |
| 1732146000 | 147.47 | 1.24 | 0.85 | 146.44999 | 147.66 | 145.965 | 1044013 |
| 1732059600 | 146.22999 | -0.65 | -0.44 | 145 | 146.79 | 145 | 1095956 |
| 1731973200 | 146.88 | 1.24 | 0.85 | 146.75 | 147.65 | 145.26499 | 1361954 |
| 1731714000 | 145.63999 | 0.58 | 0.40 | 145.555 | 146.06 | 144.18 | 1874006 |
| 1731627600 | 145.06 | 2.26 | 1.58 | 144.05 | 145.34 | 143.30099 | 1422030 |
| 1731541200 | 142.8 | 2.01 | 1.43 | 141.35 | 143.71 | 139.68 | 1728788 |
| 1731454800 | 140.79 | -1.2 | -0.85 | 142.43 | 142.81 | 140.59 | 1538538 |
| 1731368400 | 141.99 | -0.19 | -0.13 | 141.72 | 143.26499 | 141.54 | 1077389 |
| 1731109200 | 142.18 | -0.57 | -0.40 | 142.58 | 142.72 | 140.79 | 1338459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
