Education
About Us
Working with TipRanks
Follow Us
Hess (HES)
NYSE:HES
Time Period
1Y
Events
Historical Prices
Rows:
May 30, 2025
133.62
133.62
130.65
132.19
132.19
-1.07%
3,570,807
1.80
May 29, 2025
131.09
133.63
130.83
133.62
133.62
+1.95%
2,482,391
1.26
May 28, 2025
133.50
133.50
130.50
131.07
131.07
-1.14%
1,946,605
0.99
May 27, 2025
131.87
132.69
130.84
132.58
132.58
+0.93%
3,171,116
1.62
May 23, 2025
128.55
131.40
128.55
131.36
131.36
+1.03%
1,793,670
0.92
May 22, 2025
129.24
130.58
128.27
130.02
130.02
-0.11%
1,551,238
0.80
May 21, 2025
131.66
131.94
130.11
130.16
130.16
-1.43%
907,481
0.46
May 20, 2025
133.05
133.09
131.84
132.05
132.05
-0.56%
1,603,711
0.82
May 19, 2025
134.93
134.93
131.52
132.79
132.79
-1.59%
1,771,053
0.90
May 16, 2025
135.48
135.84
133.50
134.93
134.93
-0.10%
1,688,451
0.86
May 15, 2025
132.83
135.33
132.75
135.07
135.07
+0.21%
1,643,720
0.84
May 14, 2025
134.97
135.53
134.12
134.79
134.79
-0.67%
1,070,509
0.54
May 13, 2025
135.56
136.84
134.59
135.70
135.70
+0.36%
1,302,191
0.66
May 12, 2025
137.09
137.55
134.06
135.21
135.21
+2.15%
1,226,708
0.61
May 09, 2025
132.41
132.91
131.25
132.37
132.37
+1.14%
962,172
0.48
May 08, 2025
129.99
132.44
129.87
130.88
130.88
+1.39%
1,534,459
0.77
May 07, 2025
129.02
129.62
128.13
129.09
129.09
+0.17%
842,374
0.42
May 06, 2025
130.05
131.02
128.43
128.87
128.87
+0.05%
1,364,178
0.67
May 05, 2025
130.61
130.88
128.64
128.80
128.80
-2.65%
1,996,244
0.99
May 02, 2025
131.64
133.31
129.21
132.31
132.31
+1.94%
1,729,591
0.84
May 01, 2025
127.68
131.42
127.49
129.79
129.79
+0.57%
1,543,128
0.75
Apr 30, 2025
129.94
131.59
127.25
129.05
129.05
-2.63%
2,480,716
1.22
Apr 29, 2025
132.10
133.72
132.10
132.54
132.54
-0.97%
1,905,946
0.94
Apr 28, 2025
132.04
134.40
132.04
133.84
133.84
+1.13%
2,140,070
1.06
Apr 25, 2025
131.18
132.55
130.93
132.34
132.34
-0.03%
1,097,260
0.54
Apr 24, 2025
131.60
133.02
130.81
132.38
132.38
+1.81%
2,478,809
1.22
Apr 23, 2025
131.14
132.17
128.56
130.03
130.03
-0.27%
1,352,830
0.66
Apr 22, 2025
128.50
131.26
127.71
130.38
130.38
+3.21%
1,431,094
0.68
Apr 21, 2025
128.74
129.24
124.92
126.32
126.32
-3.31%
1,654,684
0.78
Apr 17, 2025
129.77
133.16
129.51
130.64
130.64
+2.10%
1,091,696
0.51
Apr 16, 2025
127.96
130.14
127.36
127.95
127.95
+0.58%
1,710,094
0.80
Apr 15, 2025
127.80
128.78
126.90
127.21
127.21
-0.55%
1,672,831
0.79
Apr 14, 2025
131.61
131.63
126.73
127.91
127.91
-0.46%
1,696,835
0.80
Apr 11, 2025
127.16
130.06
124.34
128.50
128.50
+1.05%
2,252,870
1.06
Apr 10, 2025
134.50
135.03
125.33
127.16
127.16
-7.84%
2,354,517
1.11
Apr 09, 2025
124.63
139.61
124.43
137.97
137.97
+8.20%
2,863,942
1.35
Apr 08, 2025
134.67
135.54
125.64
127.51
127.51
-2.36%
2,824,588
1.35
Apr 07, 2025
128.02
137.30
127.12
130.59
130.59
-2.22%
2,970,175
1.43
Apr 04, 2025
142.88
144.85
133.44
133.56
133.56
-9.99%
3,996,032
1.96
Apr 03, 2025
152.78
154.14
148.14
148.38
148.38
-7.27%
3,911,480
1.96
Apr 02, 2025
159.48
160.72
158.91
160.02
160.02
-0.79%
1,479,390
0.74
Apr 01, 2025
159.96
161.50
158.76
161.29
161.29
+0.98%
1,566,489
0.79
Mar 31, 2025
157.99
161.69
157.99
159.73
159.73
+0.81%
2,270,379
1.16
Mar 28, 2025
158.59
159.74
157.66
158.45
158.45
-0.39%
1,819,913
0.94
Mar 27, 2025
160.11
160.65
158.17
159.07
159.07
-0.90%
2,169,271
1.12
Mar 26, 2025
159.88
161.63
159.76
160.52
160.52
+1.41%
2,513,636
1.29
Mar 25, 2025
157.71
160.08
157.71
158.29
158.29
+0.60%
1,540,658
0.78
Mar 24, 2025
156.58
158.53
156.48
157.35
157.35
+0.49%
2,349,102
1.19
Mar 21, 2025
156.53
157.00
155.40
156.58
156.58
-0.50%
2,696,276
1.37
Mar 20, 2025
155.27
157.78
154.86
157.37
157.37
+0.63%
1,796,377
0.91
Rows: