NYSE:HES
Hess Stock Price (Quote)
$159.40
+0.540 (+0.340%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HES stock ended at $159.40. This is 0.340% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.57% from a day low at $158.95 to a day high of $161.44. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $137.82 | $137.96 | $135.64 | $137.11 | 2 243 025 |
| Jan 17, 2024 | $136.97 | $139.15 | $136.73 | $138.09 | 2 333 465 |
| Jan 16, 2024 | $140.40 | $141.19 | $138.13 | $138.29 | 2 300 180 |
| Jan 12, 2024 | $142.50 | $143.11 | $141.03 | $141.77 | 2 024 792 |
| Jan 11, 2024 | $139.96 | $140.46 | $139.04 | $139.79 | 1 751 273 |
| Jan 10, 2024 | $140.04 | $140.46 | $138.42 | $138.92 | 1 932 138 |
| Jan 09, 2024 | $144.00 | $144.15 | $140.14 | $140.17 | 2 505 595 |
| Jan 08, 2024 | $142.45 | $144.20 | $141.17 | $143.86 | 2 294 142 |
| Jan 05, 2024 | $147.22 | $147.22 | $144.57 | $145.06 | 2 146 505 |
| Jan 04, 2024 | $149.24 | $149.90 | $145.62 | $145.75 | 2 054 599 |
| Jan 03, 2024 | $145.17 | $148.49 | $143.96 | $147.81 | 1 217 663 |
| Jan 02, 2024 | $145.74 | $147.05 | $144.53 | $144.78 | 1 429 157 |
| Dec 29, 2023 | $145.68 | $145.68 | $143.92 | $144.16 | 1 953 803 |
| Dec 28, 2023 | $147.20 | $148.50 | $144.33 | $144.74 | 3 422 653 |
| Dec 27, 2023 | $148.20 | $149.30 | $147.65 | $148.60 | 1 356 328 |
| Dec 26, 2023 | $148.30 | $149.61 | $147.84 | $148.63 | 1 396 107 |
| Dec 22, 2023 | $147.69 | $148.15 | $146.43 | $146.56 | 1 052 998 |
| Dec 21, 2023 | $146.11 | $146.54 | $144.67 | $146.15 | 1 789 400 |
| Dec 20, 2023 | $147.21 | $148.87 | $145.77 | $145.77 | 2 193 449 |
| Dec 19, 2023 | $145.73 | $147.64 | $145.50 | $147.08 | 2 721 393 |
| Dec 18, 2023 | $147.15 | $147.99 | $144.83 | $145.73 | 2 822 251 |
| Dec 15, 2023 | $141.06 | $145.07 | $140.89 | $144.61 | 4 438 875 |
| Dec 14, 2023 | $138.61 | $143.53 | $138.00 | $143.10 | 4 379 989 |
| Dec 13, 2023 | $135.11 | $137.36 | $134.10 | $136.73 | 2 740 123 |
| Dec 12, 2023 | $135.01 | $136.70 | $134.33 | $134.80 | 3 399 841 |
