NYSE:HES
Hess Stock Price (Quote)
$158.86
+0.300 (+0.189%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HES stock ended at $158.86. This is 0.189% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.62% from a day low at $154.87 to a day high of $158.92. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $133.68 | $136.30 | $133.01 | $134.76 | 1 537 692 |
| Jun 09, 2023 | $136.75 | $137.44 | $135.03 | $136.39 | 1 081 253 |
| Jun 08, 2023 | $137.03 | $137.92 | $134.11 | $137.02 | 1 300 006 |
| Jun 07, 2023 | $133.08 | $137.44 | $133.16 | $137.08 | 1 152 192 |
| Jun 06, 2023 | $129.29 | $132.26 | $129.05 | $132.25 | 887 339 |
| Jun 05, 2023 | $136.04 | $136.49 | $131.13 | $131.70 | 1 313 478 |
| Jun 02, 2023 | $131.90 | $134.73 | $130.47 | $133.67 | 1 489 206 |
| Jun 01, 2023 | $126.93 | $131.33 | $126.26 | $129.05 | 1 545 910 |
| May 31, 2023 | $125.92 | $126.81 | $124.27 | $126.67 | 2 823 222 |
| May 30, 2023 | $127.57 | $128.83 | $126.40 | $127.89 | 1 268 865 |
| May 26, 2023 | $129.76 | $130.83 | $128.15 | $130.20 | 1 126 929 |
| May 25, 2023 | $130.50 | $131.45 | $127.97 | $129.11 | 1 215 728 |
| May 24, 2023 | $133.06 | $134.31 | $131.68 | $133.11 | 1 319 907 |
| May 23, 2023 | $133.90 | $134.83 | $131.23 | $131.96 | 1 544 271 |
| May 22, 2023 | $133.60 | $134.93 | $132.86 | $133.08 | 1 206 990 |
| May 19, 2023 | $134.64 | $135.32 | $133.00 | $133.55 | 1 316 452 |
| May 18, 2023 | $131.64 | $133.23 | $130.42 | $133.11 | 919 687 |
| May 17, 2023 | $131.93 | $133.70 | $130.34 | $132.19 | 1 212 338 |
| May 16, 2023 | $133.74 | $134.22 | $130.00 | $130.11 | 1 219 796 |
| May 15, 2023 | $133.88 | $135.12 | $132.59 | $134.64 | 993 785 |
| May 12, 2023 | $133.88 | $134.34 | $131.63 | $132.79 | 1 424 664 |
| May 11, 2023 | $133.18 | $134.16 | $130.88 | $132.53 | 1 577 502 |
| May 10, 2023 | $136.91 | $136.91 | $132.79 | $135.24 | 1 299 864 |
| May 09, 2023 | $135.39 | $137.54 | $134.74 | $136.16 | 1 013 429 |
| May 08, 2023 | $139.36 | $140.66 | $136.76 | $136.88 | 1 082 633 |
