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 |
| Aug 24, 2023 | $149.41 | $151.25 | $148.48 | $150.02 | 1 409 685 |
| Aug 23, 2023 | $150.38 | $151.09 | $148.30 | $150.82 | 1 611 973 |
| Aug 22, 2023 | $153.66 | $154.27 | $151.83 | $152.02 | 1 254 917 |
| Aug 21, 2023 | $156.55 | $157.98 | $153.26 | $153.67 | 1 483 116 |
| Aug 18, 2023 | $152.76 | $155.85 | $152.70 | $155.56 | 959 377 |
| Aug 17, 2023 | $155.68 | $157.39 | $153.90 | $154.29 | 1 150 677 |
| Aug 16, 2023 | $156.23 | $157.23 | $152.62 | $152.75 | 1 614 009 |
| Aug 15, 2023 | $156.04 | $156.54 | $154.10 | $155.57 | 1 093 990 |
| Aug 14, 2023 | $157.10 | $157.44 | $155.75 | $157.17 | 813 338 |
| Aug 11, 2023 | $156.57 | $158.06 | $155.89 | $157.68 | 944 285 |
| Aug 10, 2023 | $156.79 | $158.03 | $155.40 | $156.57 | 1 060 003 |
| Aug 09, 2023 | $154.88 | $157.80 | $154.45 | $156.40 | 1 848 957 |
| Aug 08, 2023 | $149.26 | $154.22 | $148.05 | $153.41 | 1 572 226 |
| Aug 07, 2023 | $152.56 | $153.40 | $151.12 | $151.84 | 1 222 018 |
| Aug 04, 2023 | $152.57 | $154.66 | $152.09 | $152.94 | 1 548 560 |
| Aug 03, 2023 | $149.81 | $154.68 | $149.50 | $151.94 | 1 270 432 |
| Aug 02, 2023 | $149.56 | $151.20 | $147.40 | $149.46 | 1 756 401 |
| Aug 01, 2023 | $150.64 | $152.08 | $148.63 | $151.60 | 1 561 324 |
| Jul 31, 2023 | $150.00 | $152.44 | $149.21 | $151.73 | 2 136 458 |
| Jul 28, 2023 | $148.72 | $149.18 | $146.44 | $149.02 | 1 261 312 |
| Jul 27, 2023 | $149.21 | $152.12 | $146.60 | $147.92 | 2 583 795 |
| Jul 26, 2023 | $145.52 | $148.80 | $145.50 | $147.62 | 2 537 940 |
| Jul 25, 2023 | $144.35 | $148.26 | $144.43 | $147.34 | 1 734 592 |
| Jul 24, 2023 | $143.13 | $147.49 | $142.80 | $145.66 | 2 547 729 |
| Jul 21, 2023 | $141.24 | $142.36 | $139.34 | $142.20 | 1 981 220 |
