NYSE:HES
Hess Stock Price (Quote)
$161.45
+2.32 (+1.46%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.31 | $161.97 | Thursday, 25th Apr 2024 HES stock ended at $161.45. This is 1.46% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $158.41 to a day high of $161.97. |
| 90 days | $139.84 | $161.97 | |
| 52 weeks | $124.27 | $167.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $160.00 | $161.97 | $158.41 | $161.45 | 2 389 872 |
| Apr 24, 2024 | $156.13 | $159.22 | $155.98 | $159.13 | 2 286 437 |
| Apr 23, 2024 | $155.99 | $157.47 | $155.07 | $156.94 | 1 568 618 |
| Apr 22, 2024 | $153.68 | $157.25 | $151.91 | $156.23 | 1 586 756 |
| Apr 19, 2024 | $152.18 | $154.71 | $152.18 | $154.35 | 1 975 565 |
| Apr 18, 2024 | $151.70 | $152.19 | $150.54 | $151.78 | 879 502 |
| Apr 17, 2024 | $150.26 | $152.28 | $149.99 | $150.80 | 1 247 239 |
| Apr 16, 2024 | $151.54 | $152.27 | $149.62 | $150.26 | 1 198 170 |
| Apr 15, 2024 | $154.76 | $155.41 | $151.46 | $151.62 | 1 285 232 |
| Apr 12, 2024 | $158.91 | $159.24 | $152.46 | $153.21 | 1 995 430 |
| Apr 11, 2024 | $158.21 | $158.50 | $154.93 | $157.64 | 1 045 886 |
| Apr 10, 2024 | $155.88 | $158.14 | $155.66 | $157.99 | 1 558 489 |
| Apr 09, 2024 | $156.60 | $157.09 | $154.83 | $156.34 | 1 467 823 |
| Apr 08, 2024 | $157.95 | $158.29 | $155.77 | $155.77 | 1 484 437 |
| Apr 05, 2024 | $156.57 | $157.74 | $155.32 | $157.45 | 2 001 281 |
| Apr 04, 2024 | $156.24 | $157.88 | $155.60 | $156.12 | 2 454 383 |
| Apr 03, 2024 | $156.28 | $156.45 | $155.05 | $156.18 | 1 354 630 |
| Apr 02, 2024 | $156.33 | $156.71 | $153.99 | $155.51 | 1 456 736 |
| Apr 01, 2024 | $153.05 | $154.94 | $151.59 | $154.78 | 1 467 853 |
| Mar 28, 2024 | $151.69 | $152.88 | $150.91 | $152.64 | 2 042 554 |
| Mar 27, 2024 | $149.48 | $150.84 | $149.31 | $150.55 | 2 030 096 |
| Mar 26, 2024 | $151.81 | $152.18 | $149.51 | $149.60 | 2 131 323 |
| Mar 25, 2024 | $150.51 | $152.42 | $150.30 | $151.38 | 958 477 |
| Mar 22, 2024 | $149.49 | $150.15 | $149.03 | $149.63 | 2 016 156 |
| Mar 21, 2024 | $149.39 | $150.45 | $148.81 | $149.34 | 1 888 331 |
