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 |
| Feb 05, 2016 | $38.70 | $39.30 | $38.00 | $37.83 | 40 193 500 |
| Feb 04, 2016 | $43.38 | $45.16 | $42.53 | $43.25 | 10 121 600 |
| Feb 03, 2016 | $40.27 | $43.02 | $38.97 | $42.78 | 10 059 700 |
| Feb 02, 2016 | $40.57 | $40.57 | $38.77 | $39.16 | 7 280 400 |
| Feb 01, 2016 | $41.38 | $42.26 | $40.80 | $41.55 | 6 180 900 |
| Jan 29, 2016 | $40.83 | $42.66 | $40.52 | $42.29 | 8 134 500 |
| Jan 28, 2016 | $40.59 | $41.99 | $39.05 | $40.14 | 9 889 000 |
| Jan 27, 2016 | $34.97 | $39.66 | $34.02 | $36.67 | 11 428 700 |
| Jan 26, 2016 | $35.12 | $35.98 | $34.55 | $34.64 | 8 791 100 |
| Jan 25, 2016 | $37.16 | $37.84 | $34.28 | $34.21 | 10 090 500 |
| Jan 22, 2016 | $39.41 | $39.95 | $36.80 | $38.14 | 7 601 000 |
| Jan 21, 2016 | $35.07 | $37.95 | $35.00 | $37.43 | 7 468 600 |
| Jan 20, 2016 | $35.77 | $35.77 | $32.41 | $35.03 | 10 518 900 |
| Jan 19, 2016 | $38.97 | $39.26 | $35.72 | $36.35 | 6 149 500 |
| Jan 15, 2016 | $38.00 | $39.21 | $37.71 | $38.53 | 6 923 600 |
| Jan 14, 2016 | $38.88 | $40.54 | $38.47 | $39.76 | 7 968 400 |
| Jan 13, 2016 | $40.19 | $41.05 | $38.22 | $38.40 | 7 043 000 |
| Jan 12, 2016 | $42.49 | $42.82 | $38.80 | $39.40 | 6 291 100 |
| Jan 11, 2016 | $43.55 | $43.77 | $41.30 | $41.48 | 6 021 500 |
| Jan 08, 2016 | $43.93 | $44.42 | $42.86 | $43.36 | 3 851 900 |
| Jan 07, 2016 | $44.00 | $45.51 | $43.49 | $43.40 | 4 562 900 |
| Jan 06, 2016 | $46.68 | $46.77 | $44.86 | $44.85 | 7 968 400 |
| Jan 05, 2016 | $47.68 | $48.12 | $46.63 | $47.83 | 3 143 500 |
