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 |
| Jul 20, 2023 | $139.08 | $140.85 | $138.18 | $140.34 | 1 420 063 |
| Jul 19, 2023 | $136.69 | $138.72 | $135.76 | $137.26 | 1 332 826 |
| Jul 18, 2023 | $133.84 | $138.00 | $133.82 | $136.65 | 1 869 539 |
| Jul 17, 2023 | $134.77 | $135.97 | $133.92 | $134.50 | 1 460 111 |
| Jul 14, 2023 | $138.45 | $139.02 | $134.61 | $135.26 | 1 470 727 |
| Jul 13, 2023 | $140.74 | $142.17 | $138.45 | $139.73 | 1 296 419 |
| Jul 12, 2023 | $140.32 | $141.81 | $139.57 | $140.85 | 1 518 904 |
| Jul 11, 2023 | $137.05 | $139.47 | $136.17 | $139.19 | 1 280 136 |
| Jul 10, 2023 | $133.74 | $136.52 | $133.40 | $135.99 | 1 748 510 |
| Jul 07, 2023 | $129.78 | $135.47 | $129.32 | $134.41 | 2 666 975 |
| Jul 06, 2023 | $133.39 | $134.79 | $129.15 | $130.09 | 1 585 830 |
| Jul 05, 2023 | $136.87 | $136.88 | $133.37 | $134.44 | 2 143 120 |
| Jul 03, 2023 | $136.45 | $138.62 | $135.96 | $137.41 | 788 546 |
| Jun 30, 2023 | $135.44 | $136.99 | $133.90 | $135.95 | 1 815 010 |
| Jun 29, 2023 | $133.77 | $134.49 | $132.74 | $133.86 | 1 814 133 |
| Jun 28, 2023 | $133.70 | $134.13 | $131.57 | $133.55 | 1 992 045 |
| Jun 27, 2023 | $134.98 | $135.02 | $132.74 | $132.87 | 1 490 729 |
| Jun 26, 2023 | $131.80 | $135.30 | $131.54 | $134.99 | 1 003 601 |
| Jun 23, 2023 | $131.71 | $132.31 | $130.61 | $131.61 | 1 242 206 |
| Jun 22, 2023 | $131.65 | $133.76 | $130.86 | $133.65 | 1 653 775 |
| Jun 21, 2023 | $132.60 | $135.13 | $132.21 | $133.08 | 1 589 390 |
| Jun 20, 2023 | $134.55 | $134.55 | $130.82 | $132.36 | 1 169 073 |
| Jun 16, 2023 | $136.42 | $136.89 | $134.92 | $135.56 | 1 576 733 |
| Jun 15, 2023 | $134.11 | $137.74 | $133.90 | $135.81 | 1 298 816 |
| Jun 14, 2023 | $137.58 | $138.12 | $132.10 | $134.03 | 1 089 310 |
