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 |
| Sep 28, 2023 | $157.46 | $158.54 | $155.60 | $156.64 | 2 337 828 |
| Sep 27, 2023 | $154.69 | $158.80 | $153.61 | $158.04 | 3 092 152 |
| Sep 26, 2023 | $150.33 | $153.03 | $149.49 | $152.04 | 1 742 247 |
| Sep 25, 2023 | $150.53 | $152.92 | $149.89 | $151.94 | 1 306 410 |
| Sep 22, 2023 | $152.16 | $153.09 | $150.00 | $150.12 | 1 519 490 |
| Sep 21, 2023 | $156.83 | $156.94 | $150.69 | $150.93 | 1 751 366 |
| Sep 20, 2023 | $157.94 | $159.98 | $156.04 | $156.28 | 1 622 727 |
| Sep 19, 2023 | $164.58 | $164.68 | $158.18 | $159.04 | 1 594 340 |
| Sep 18, 2023 | $162.18 | $162.96 | $160.26 | $162.60 | 1 084 945 |
| Sep 15, 2023 | $162.91 | $163.69 | $160.26 | $160.35 | 2 711 387 |
| Sep 14, 2023 | $162.59 | $165.43 | $162.09 | $164.88 | 2 627 684 |
| Sep 13, 2023 | $161.70 | $162.39 | $157.48 | $160.45 | 1 807 612 |
| Sep 12, 2023 | $159.65 | $162.05 | $159.33 | $161.25 | 1 256 812 |
| Sep 11, 2023 | $161.92 | $162.86 | $156.75 | $157.95 | 1 689 222 |
| Sep 08, 2023 | $159.95 | $161.64 | $158.94 | $160.52 | 1 639 313 |
| Sep 07, 2023 | $157.76 | $159.79 | $157.33 | $158.33 | 1 926 178 |
| Sep 06, 2023 | $157.01 | $158.95 | $156.59 | $157.81 | 1 417 507 |
| Sep 05, 2023 | $158.23 | $159.95 | $157.52 | $157.83 | 1 288 744 |
| Sep 01, 2023 | $156.64 | $157.84 | $155.68 | $157.20 | 1 466 486 |
| Aug 31, 2023 | $155.16 | $155.01 | $152.92 | $154.50 | 1 825 342 |
| Aug 30, 2023 | $155.25 | $155.37 | $154.26 | $154.70 | 652 063 |
| Aug 29, 2023 | $153.77 | $154.81 | $152.25 | $154.68 | 963 488 |
| Aug 28, 2023 | $151.71 | $153.58 | $150.93 | $153.39 | 1 149 894 |
| Aug 25, 2023 | $151.09 | $151.46 | $148.92 | $150.60 | 902 370 |
| Aug 24, 2023 | $149.41 | $151.25 | $148.48 | $150.02 | 1 409 685 |
