ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Hess Corporation

Hess Corporation (HES)

144.61
-3.63
(-2.45%)
Closed March 12 4:00PM
144.44
-0.17
(-0.12%)
After Hours: 6:49PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.631.1413766543142.81150.9138.452165169144.20032309CS
4-2.09-1.42632907937146.53151.3138.451894686146.25294478CS
129.97.35840642188134.54151.77127.141937787142.26279879CS
2617.814.0555906507126.64151.77123.791719967140.82658722CS
52-0.22-0.152080741048144.66163.98123.791864216145.2708453CS
15647.7849.430995241196.66167.7589.82132946136.97552764CS
260106.55281.20876220637.89167.7526.062267983104.2441189CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1741732800144.61-3.63-2.45149.04149.29144.213187770
1741646400148.240.810.55149.16999150.9146.360992120975
1741390800147.434.092.85143.53148.4143.531408440
1741304400143.3421.42141.55144.13139.92271327
1741218000141.34-1.05-0.74140.81141.71138.449991967357
1741131600142.38999-1.7-1.18142.81144.85140.823057746
1741045200144.09-4.85-3.26149.79150.52142.639992527839
1740786000148.942.031.38146.99149.19999145.332402220
1740699600146.911.440.99146.25149.02145.261998712
1740613200145.47-1.48-1.01147.5147.5144.81679312
1740526800146.94999-1.8-1.21148.79149.86146.751816577
1740440400148.750.640.43148.96149.77148.111534804
1740181200148.11-2.85-1.89149.8150.94147.949991737788
1740094800150.961.691.13149.69151.3149.104991023742
1740008400149.271.30.88148.75150.25148.382026583
1739922000147.971.420.97146.94148.7807145.781873377
1739576400146.550.70.48146.5149.16999146.041650446
1739490000145.851.050.73144.97145.94999143.121359986
1739403600144.8-2.2-1.50146.24147.445144.611740151
17393172001471.170.80146.53148.61146.169991801645
1739230800145.832.892.02144.37146.1144.372831488
1738971600142.941.010.71142.78144.16142.251078876
1738885200141.93-0.81-0.57144145141.071595767
1738798800142.74-0.04-0.03142.85143.85141.889991336664
1738712400142.783.952.85137.84143.255137.842083256
1738626000138.83-0.2-0.14138.58140.32137.212184130
1738366800139.03-6.82-4.68145.43145.43138.583230092
1738280400145.850.690.48146147.215144.93251677853
1738194000145.160.110.08144146.07143.881352839
1738107600145.05-1.06-0.73147.04147.78144.449991594655
1738021200146.111.711.18144.91999147.07144.342136479
1737762000144.4-1.19-0.82145.59146.34144.092328181
1737675600145.5900.00145.59145.59145.590
1737589200145.59-3.07-2.07147.3148.025145.212733574
1737502800148.66-2.69-1.78150.55151.1975147.33765292
1737157200151.351.621.08149.38151.77149.092817188
1737070800149.729990.810.54148.44150.10499148.3051298122
1736984400148.919992.241.53147149.1849146.32166812
1736898000146.681.851.28144.33146.72144.311248681
1736811600144.832.421.70143.25146.865142.992364424
1736552400142.412.61.86142.24144.09140.242250887
1736379600139.811.20.87138140.44137.072088472
1736293200138.612.691.98136.68139.66136.389992225880
1736206800135.91999-0.47-0.34136.03138.55135.41530149
1735947600136.389990.970.72136.33137.07135.741288896
1735861200135.419992.411.81133.93136.25133.651665530
1735688400133.012.31.76130.85133.26130.791478211
1735602000130.710.130.10130.77131.33129.06281475689
1735342800130.58-0.11-0.08129.81132.47999129.81848465
1735256400130.690.130.10130.69131.09129.13999762336
1735077840130.560.90.69130.52130.88128.71657832
1734997200129.661.471.15127.99130.245127.311647064
1734738000128.190.530.42127.38129.13999127.143534907
1734651600127.66-2.05-1.58131.01131.22999127.193162461
1734565200129.71-4.7-3.50133.61134.91999129.652417039
1734478800134.41-1.45-1.07134.54135.21132.8151783274
1734392400135.86-4.34-3.10139.8139.8135.245292090237
1734133200140.19999-0.87-0.62141.03141.49139.22999940628
1734046800141.07-1.26-0.89142.54143.06139.661598137

Your Recent History

Delayed Upgrade Clock