14-day Premium Trial Subscription Try For FreeTry Free
$158.86
+0.300 (+0.189%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Hess Corporation prices

Date Open High Low Close Volume
Dec 08, 2023 $133.32 $135.25 $131.70 $134.50 4 640 355
Dec 07, 2023 $136.88 $137.65 $131.87 $132.23 7 483 634
Dec 06, 2023 $135.83 $138.11 $135.00 $136.28 7 118 041
Dec 05, 2023 $141.57 $141.72 $138.38 $138.39 2 680 433
Dec 04, 2023 $139.66 $142.50 $139.54 $141.69 3 416 305
Dec 01, 2023 $140.47 $143.51 $139.52 $141.07 5 192 884
Nov 30, 2023 $141.18 $143.60 $139.12 $140.56 8 650 659
Nov 29, 2023 $146.23 $146.72 $136.65 $139.56 12 104 288
Nov 28, 2023 $144.32 $146.77 $144.28 $145.60 1 927 138
Nov 27, 2023 $144.66 $145.12 $143.07 $144.51 2 112 857
Nov 24, 2023 $144.68 $146.24 $144.28 $145.30 682 427
Nov 22, 2023 $141.44 $144.66 $140.76 $144.40 1 330 412
Nov 21, 2023 $144.93 $144.93 $142.81 $144.32 1 496 017
Nov 20, 2023 $144.93 $145.85 $144.48 $144.50 1 751 136
Nov 17, 2023 $143.00 $145.29 $142.22 $144.45 2 279 522
Nov 16, 2023 $142.45 $143.41 $140.60 $141.46 3 458 221
Nov 15, 2023 $142.95 $145.29 $142.95 $144.17 2 011 925
Nov 14, 2023 $143.11 $144.14 $142.39 $143.76 2 767 151
Nov 13, 2023 $141.60 $142.89 $141.21 $142.68 2 395 950
Nov 10, 2023 $141.81 $141.90 $140.03 $141.59 2 003 517
Nov 09, 2023 $141.42 $142.30 $140.04 $140.20 3 135 079
Nov 08, 2023 $142.15 $143.19 $140.64 $140.77 3 677 519
Nov 07, 2023 $143.50 $144.13 $141.70 $142.95 4 421 795
Nov 06, 2023 $147.79 $148.17 $145.58 $145.74 1 535 021
Nov 03, 2023 $147.17 $147.71 $145.20 $146.26 6 375 712
Click to get the best stock tips daily for free!

About Hess Corporation

Hess Hess Corporation, an exploration and production company, explores, develops, produces, purchases, transports, and sells crude oil, natural gas liquids (NGLs), and natural gas. The company operates in two segments, Exploration and Production, and Midstream. It conducts production operations primarily in the United States, Guyana, the Malaysia/Thailand Joint Development Area, and Malaysia; and exploration activities principally offshore Guyana, the... HES Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT