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 |
| 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 |
| Mar 20, 2024 | $151.46 | $151.46 | $148.88 | $149.33 | 3 137 609 |
| Mar 19, 2024 | $150.88 | $152.04 | $150.15 | $151.99 | 1 274 362 |
| Mar 18, 2024 | $151.17 | $151.91 | $149.96 | $150.20 | 2 559 510 |
| Mar 15, 2024 | $149.85 | $151.74 | $148.82 | $150.86 | 3 062 409 |
| Mar 14, 2024 | $149.49 | $150.71 | $148.08 | $150.66 | 1 459 682 |
| Mar 13, 2024 | $148.38 | $150.00 | $148.05 | $148.97 | 1 704 492 |
| Mar 12, 2024 | $146.86 | $148.03 | $145.47 | $146.63 | 1 920 485 |
| Mar 11, 2024 | $144.66 | $147.02 | $144.36 | $146.96 | 2 431 582 |
| Mar 08, 2024 | $144.16 | $144.91 | $143.47 | $144.88 | 1 860 797 |
| Mar 07, 2024 | $143.34 | $145.47 | $143.29 | $144.33 | 3 141 749 |
| Mar 06, 2024 | $147.46 | $148.34 | $142.74 | $143.02 | 7 524 450 |
| Mar 05, 2024 | $145.80 | $147.39 | $144.98 | $146.36 | 1 842 290 |
| Mar 04, 2024 | $148.22 | $148.35 | $144.40 | $145.61 | 3 127 028 |
| Mar 01, 2024 | $147.00 | $149.10 | $146.22 | $148.19 | 3 368 450 |
| Feb 29, 2024 | $145.97 | $146.89 | $145.17 | $145.75 | 2 833 940 |
| Feb 28, 2024 | $144.77 | $147.31 | $144.77 | $145.40 | 2 779 380 |
| Feb 27, 2024 | $146.88 | $148.00 | $143.70 | $145.32 | 6 882 747 |
| Feb 26, 2024 | $149.40 | $150.62 | $148.43 | $149.96 | 2 589 623 |
| Feb 23, 2024 | $148.14 | $149.73 | $147.32 | $149.11 | 2 855 997 |
