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 |
| Feb 22, 2024 | $147.83 | $150.88 | $147.27 | $149.64 | 1 915 157 |
| Feb 21, 2024 | $147.45 | $149.54 | $147.36 | $148.50 | 2 383 433 |
| Feb 20, 2024 | $148.48 | $148.92 | $146.68 | $146.68 | 3 107 184 |
| Feb 16, 2024 | $148.77 | $150.00 | $148.26 | $148.43 | 1 533 153 |
| Feb 15, 2024 | $142.72 | $148.84 | $142.49 | $147.99 | 1 787 001 |
| Feb 14, 2024 | $143.95 | $144.73 | $142.04 | $142.73 | 1 896 477 |
| Feb 13, 2024 | $143.81 | $144.19 | $141.72 | $142.99 | 1 982 401 |
| Feb 12, 2024 | $142.76 | $144.28 | $142.36 | $143.51 | 2 065 388 |
| Feb 09, 2024 | $146.12 | $147.65 | $142.02 | $142.07 | 4 568 396 |
| Feb 08, 2024 | $145.16 | $146.92 | $143.36 | $146.27 | 3 153 830 |
| Feb 07, 2024 | $146.16 | $147.32 | $144.67 | $145.20 | 1 904 273 |
| Feb 06, 2024 | $145.63 | $147.32 | $145.02 | $146.05 | 1 894 454 |
| Feb 05, 2024 | $145.05 | $147.06 | $144.19 | $145.46 | 2 810 706 |
| Feb 02, 2024 | $143.57 | $146.73 | $143.09 | $145.96 | 2 278 808 |
| Feb 01, 2024 | $140.29 | $142.27 | $139.84 | $141.50 | 2 258 003 |
| Jan 31, 2024 | $142.82 | $144.07 | $140.49 | $140.53 | 2 221 206 |
| Jan 30, 2024 | $141.56 | $144.48 | $141.51 | $143.52 | 3 690 129 |
| Jan 29, 2024 | $143.98 | $144.21 | $141.78 | $142.95 | 2 975 383 |
| Jan 26, 2024 | $143.50 | $144.54 | $142.36 | $144.26 | 2 651 883 |
| Jan 25, 2024 | $140.88 | $144.22 | $140.61 | $144.03 | 1 912 602 |
| Jan 24, 2024 | $138.84 | $140.27 | $137.46 | $140.27 | 2 380 302 |
| Jan 23, 2024 | $137.69 | $138.80 | $137.16 | $137.36 | 1 483 859 |
| Jan 22, 2024 | $136.63 | $138.08 | $136.18 | $137.78 | 2 069 490 |
| Jan 19, 2024 | $137.25 | $137.59 | $136.40 | $137.32 | 2 133 548 |
| Jan 18, 2024 | $137.82 | $137.96 | $135.64 | $137.11 | 2 243 025 |
