Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hess Corp
(NY:
HES
)
147.54
-0.44 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
124.80
125.68
123.17
125.54
3,194,114
-1.21(-0.95%)
May 30, 2023
126.44
127.69
125.27
126.75
1,711,311
-2.29(-1.77%)
May 26, 2023
129.73
129.73
127.01
129.04
1,464,737
+1.08(+0.84%)
May 25, 2023
129.34
130.28
126.83
127.96
1,287,742
-3.96(-3.01%)
May 24, 2023
131.88
133.12
130.51
131.93
1,558,506
+1.14(+0.87%)
May 23, 2023
132.71
133.63
130.06
130.79
1,635,301
-1.11(-0.84%)
May 22, 2023
132.41
133.76
131.67
131.90
1,520,695
-0.47(-0.35%)
May 19, 2023
133.44
134.12
131.82
132.36
1,586,062
+0.44(+0.33%)
May 18, 2023
130.47
132.05
129.24
131.93
1,150,567
+0.91(+0.70%)
May 17, 2023
130.76
132.51
129.18
131.01
1,224,196
+2.06(+1.60%)
May 16, 2023
132.55
133.03
128.84
128.95
1,292,873
-4.49(-3.36%)
May 15, 2023
132.69
133.92
131.41
133.44
1,002,833
+1.83(+1.39%)
May 12, 2023
132.69
133.15
130.46
131.61
1,455,175
+0.26(+0.20%)
May 11, 2023
132.00
132.97
129.72
131.35
1,591,652
-2.69(-2.00%)
May 10, 2023
135.69
135.74
131.61
134.04
1,311,593
-0.91(-0.68%)
May 09, 2023
134.19
136.33
133.54
134.95
1,022,645
-0.71(-0.53%)
May 08, 2023
138.12
139.41
135.54
135.66
1,135,008
+0.57(+0.42%)
May 05, 2023
134.24
136.54
132.98
135.09
1,500,825
+5.31(+4.09%)
May 04, 2023
134.47
136.34
129.17
129.78
2,792,860
-4.33(-3.23%)
May 03, 2023
133.68
136.48
132.64
134.11
2,606,593
-1.75(-1.29%)
May 02, 2023
140.25
140.25
134.44
135.86
1,628,261
-6.17(-4.35%)
May 01, 2023
141.96
143.96
140.86
142.04
1,105,990
-1.73(-1.21%)
Apr 28, 2023
139.89
145.07
139.70
143.77
1,157,703
+3.55(+2.53%)
Apr 27, 2023
141.54
142.61
137.92
140.22
1,505,349
-1.46(-1.03%)
Apr 26, 2023
138.92
144.62
138.78
141.68
2,486,493
+1.76(+1.26%)
Apr 25, 2023
142.43
143.41
139.87
139.91
1,826,521
-4.52(-3.13%)
Apr 24, 2023
142.56
145.26
142.32
144.44
1,189,163
+1.87(+1.31%)
Apr 21, 2023
143.19
143.76
141.46
142.56
1,210,685
-0.15(-0.10%)
Apr 20, 2023
141.99
142.88
140.80
142.71
1,131,814
-0.94(-0.66%)
Apr 19, 2023
142.77
143.70
140.71
143.65
1,696,056
-0.85(-0.59%)
Apr 18, 2023
143.82
144.76
143.07
144.50
870,673
+0.15(+0.10%)
Apr 17, 2023
147.37
147.62
143.83
144.35
1,169,840
-3.25(-2.20%)
Apr 14, 2023
147.13
148.85
146.00
147.61
1,565,575
+1.66(+1.14%)
Apr 13, 2023
144.62
147.25
143.88
145.94
1,281,513
+1.07(+0.74%)
Apr 12, 2023
143.70
146.32
143.12
144.87
1,698,009
+1.36(+0.95%)
Apr 11, 2023
142.16
144.25
140.99
143.51
1,440,210
+2.45(+1.74%)
Apr 10, 2023
141.24
143.70
140.29
141.06
1,550,255
+1.44(+1.03%)
Apr 06, 2023
139.76
140.69
138.76
139.63
1,476,709
-1.32(-0.94%)
Apr 05, 2023
140.24
141.00
137.68
140.95
1,360,749
+1.28(+0.92%)
Apr 04, 2023
142.61
142.61
137.59
139.67
1,712,946
-2.57(-1.80%)
Apr 03, 2023
138.07
142.92
138.07
142.23
3,190,678
+11.07(+8.44%)
Mar 31, 2023
132.06
132.19
130.21
131.16
1,376,291
-0.13(-0.10%)
Mar 30, 2023
133.26
133.29
130.06
131.29
1,176,787
-0.53(-0.40%)
Mar 29, 2023
129.61
131.84
128.88
131.82
1,766,864
+3.37(+2.62%)
Mar 28, 2023
125.10
128.68
125.10
128.45
1,620,857
+2.72(+2.16%)
Mar 27, 2023
123.52
127.30
121.62
125.73
2,159,837
+4.33(+3.57%)
Mar 24, 2023
116.75
122.00
116.28
121.40
2,085,098
+1.91(+1.60%)
Mar 23, 2023
123.20
124.53
118.41
119.49
1,455,408
-3.07(-2.51%)
Mar 22, 2023
125.45
126.11
122.45
122.56
1,947,392
-2.41(-1.93%)
Mar 21, 2023
123.79
125.81
123.28
124.97
1,671,705
+4.29(+3.56%)
Mar 20, 2023
117.75
122.08
117.33
120.68
2,068,152
+3.40(+2.90%)
Mar 17, 2023
119.69
120.62
115.96
117.28
5,073,951
-2.44(-2.04%)
Mar 16, 2023
113.88
119.94
112.81
119.72
3,371,126
+3.95(+3.42%)
Mar 15, 2023
117.86
119.31
113.08
115.76
2,876,461
-8.01(-6.47%)
Mar 14, 2023
124.31
127.67
121.69
123.77
2,105,947
+0.05(+0.04%)
Mar 13, 2023
124.63
125.87
121.76
123.72
2,832,984
-4.76(-3.70%)
Mar 10, 2023
131.92
133.33
127.73
128.48
1,637,156
-3.78(-2.86%)
Mar 09, 2023
134.77
136.36
131.59
132.26
1,332,402
-1.96(-1.46%)
Mar 08, 2023
134.75
136.97
132.64
134.21
1,626,733
-1.01(-0.75%)
Mar 07, 2023
138.94
139.17
134.37
135.22
2,019,051
-4.61(-3.30%)
Mar 06, 2023
138.30
140.40
136.84
139.83
1,332,315
+0.38(+0.28%)
Mar 03, 2023
135.84
139.95
135.34
139.45
1,187,462
+0.90(+0.65%)
Mar 02, 2023
135.82
138.88
135.22
138.55
1,213,567
+2.36(+1.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.