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 |
| Mar 11, 2016 | $49.32 | $51.95 | $49.28 | $51.01 | 7 686 200 |
| Mar 10, 2016 | $47.15 | $48.36 | $45.99 | $48.03 | 5 524 200 |
| Mar 09, 2016 | $47.68 | $48.21 | $46.23 | $46.85 | 4 652 700 |
| Mar 08, 2016 | $48.84 | $48.96 | $46.53 | $46.53 | 5 907 300 |
| Mar 07, 2016 | $48.51 | $49.88 | $47.96 | $49.03 | 8 473 500 |
| Mar 04, 2016 | $49.17 | $50.54 | $47.61 | $48.15 | 7 051 900 |
| Mar 03, 2016 | $46.60 | $48.24 | $46.25 | $47.76 | 5 752 600 |
| Mar 02, 2016 | $44.09 | $46.94 | $43.86 | $46.69 | 5 048 300 |
| Mar 01, 2016 | $43.79 | $44.71 | $42.56 | $44.09 | 5 232 300 |
| Feb 29, 2016 | $43.05 | $44.01 | $42.62 | $43.38 | 6 697 300 |
| Feb 26, 2016 | $42.69 | $43.62 | $42.48 | $42.86 | 5 549 300 |
| Feb 25, 2016 | $41.66 | $42.37 | $39.95 | $41.37 | 4 257 300 |
| Feb 24, 2016 | $40.65 | $42.04 | $39.98 | $41.49 | 4 909 000 |
| Feb 23, 2016 | $43.66 | $44.71 | $41.61 | $41.71 | 5 151 400 |
| Feb 22, 2016 | $43.47 | $44.59 | $43.04 | $44.36 | 5 400 700 |
| Feb 19, 2016 | $41.54 | $42.34 | $40.25 | $42.10 | 6 160 300 |
| Feb 18, 2016 | $44.00 | $44.20 | $41.49 | $41.86 | 7 996 700 |
| Feb 17, 2016 | $41.57 | $44.14 | $41.43 | $43.25 | 7 811 600 |
| Feb 16, 2016 | $41.00 | $41.25 | $39.96 | $40.64 | 6 583 500 |
| Feb 12, 2016 | $39.28 | $40.15 | $38.50 | $39.91 | 12 408 000 |
| Feb 11, 2016 | $38.44 | $39.41 | $36.95 | $38.74 | 9 707 200 |
| Feb 10, 2016 | $39.22 | $40.15 | $38.75 | $39.09 | 9 993 900 |
| Feb 09, 2016 | $38.28 | $39.37 | $37.35 | $38.51 | 8 910 000 |
| Feb 08, 2016 | $37.23 | $39.12 | $37.00 | $38.80 | 14 543 500 |
| Feb 05, 2016 | $38.70 | $39.30 | $38.00 | $37.83 | 40 193 500 |
