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 |
| Nov 02, 2023 | $141.99 | $148.15 | $141.67 | $147.76 | 3 627 496 |
| Nov 01, 2023 | $144.71 | $145.15 | $142.14 | $142.25 | 5 918 509 |
| Oct 31, 2023 | $145.19 | $145.89 | $143.55 | $144.40 | 4 159 847 |
| Oct 30, 2023 | $144.02 | $145.37 | $143.37 | $145.17 | 5 392 519 |
| Oct 27, 2023 | $150.79 | $150.99 | $142.76 | $143.29 | 8 106 004 |
| Oct 26, 2023 | $153.62 | $154.05 | $152.31 | $153.18 | 7 130 836 |
| Oct 25, 2023 | $155.16 | $155.69 | $154.11 | $154.40 | 5 469 931 |
| Oct 24, 2023 | $160.71 | $161.57 | $154.83 | $155.22 | 14 601 410 |
| Oct 23, 2023 | $163.40 | $166.50 | $160.48 | $161.30 | 11 079 866 |
| Oct 20, 2023 | $165.13 | $166.18 | $161.27 | $163.02 | 1 995 259 |
| Oct 19, 2023 | $164.22 | $167.75 | $162.86 | $166.08 | 1 876 275 |
| Oct 18, 2023 | $165.59 | $167.26 | $163.81 | $164.97 | 2 127 174 |
| Oct 17, 2023 | $161.11 | $164.32 | $161.10 | $164.02 | 1 418 794 |
| Oct 16, 2023 | $162.36 | $162.84 | $160.82 | $161.41 | 1 459 918 |
| Oct 13, 2023 | $159.10 | $162.13 | $158.01 | $160.98 | 1 595 908 |
| Oct 12, 2023 | $156.69 | $158.27 | $155.50 | $156.35 | 1 718 208 |
| Oct 11, 2023 | $152.01 | $155.24 | $151.82 | $154.98 | 2 110 872 |
| Oct 10, 2023 | $153.00 | $154.86 | $152.10 | $153.65 | 1 146 299 |
| Oct 09, 2023 | $150.15 | $154.20 | $149.27 | $153.38 | 1 428 760 |
| Oct 06, 2023 | $142.78 | $147.46 | $141.78 | $145.65 | 1 753 560 |
| Oct 05, 2023 | $142.06 | $144.67 | $141.70 | $141.94 | 1 395 969 |
| Oct 04, 2023 | $147.01 | $147.25 | $141.64 | $143.26 | 2 450 818 |
| Oct 03, 2023 | $148.28 | $149.74 | $147.81 | $149.50 | 1 259 141 |
| Oct 02, 2023 | $153.07 | $153.02 | $147.96 | $149.12 | 1 234 301 |
| Sep 29, 2023 | $156.47 | $157.19 | $152.00 | $153.00 | 1 326 629 |
