Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hess Corp (NY:HES)

148.97 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 17, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 17, 2025 148.97 0 +1.42(+0.96%)
Jul 16, 2025 148.58 149.25 146.80 147.55 3,309,749 -1.07(-0.72%)
Jul 15, 2025 149.43 150.02 148.02 148.62 2,224,826 -0.83(-0.56%)
Jul 14, 2025 152.60 152.86 148.82 149.45 2,226,979 -3.77(-2.46%)
Jul 11, 2025 151.38 153.69 151.25 153.22 2,784,206 +1.18(+0.78%)
Jul 10, 2025 150.28 152.69 148.95 152.04 3,031,739 +1.16(+0.77%)
Jul 09, 2025 150.22 151.15 149.62 150.88 3,916,211 +0.65(+0.43%)
Jul 08, 2025 143.48 150.32 143.27 150.23 4,487,633 +6.91(+4.82%)
Jul 07, 2025 143.43 143.83 141.25 143.32 2,917,283 -0.71(-0.49%)
Jul 03, 2025 143.52 144.63 142.98 144.03 696,544 +0.51(+0.36%)
Jul 02, 2025 143.28 143.74 140.43 143.52 1,419,898 +2.37(+1.68%)
Jul 01, 2025 138.74 141.97 138.16 141.15 1,741,017 +2.61(+1.88%)
Jun 30, 2025 138.32 139.28 137.72 138.54 1,448,824 -0.43(-0.31%)
Jun 27, 2025 139.84 140.37 138.25 138.97 6,271,605 -1.15(-0.82%)
Jun 26, 2025 138.26 140.80 138.16 140.12 2,796,342 +2.00(+1.45%)
Jun 25, 2025 138.13 139.26 137.42 138.12 1,329,576 -0.48(-0.35%)
Jun 24, 2025 139.00 141.18 138.10 138.60 1,666,985 -2.92(-2.06%)
Jun 23, 2025 146.62 147.06 141.24 141.52 2,585,296 -2.94(-2.04%)
Jun 20, 2025 143.62 145.15 143.25 144.46 2,690,041 +0.80(+0.56%)
Jun 18, 2025 144.50 145.64 143.09 143.66 1,584,602 -0.65(-0.45%)
Jun 17, 2025 143.26 145.48 142.12 144.31 2,114,957 +2.56(+1.81%)
Jun 16, 2025 141.18 142.50 139.59 141.75 2,244,655 -0.01(-0.01%)
Jun 13, 2025 143.51 144.07 140.52 141.76 2,627,376 +1.12(+0.79%)
Jun 12, 2025 139.30 140.81 138.67 140.64 1,007,585 +0.56(+0.40%)
Jun 11, 2025 139.51 140.41 137.82 140.09 2,469,675 +1.91(+1.38%)
Jun 10, 2025 137.81 140.16 137.27 138.17 1,662,412 +2.02(+1.49%)
Jun 09, 2025 135.87 137.29 135.06 136.15 1,344,839 +0.50(+0.37%)
Jun 06, 2025 133.91 136.16 133.34 135.65 1,996,285 +3.07(+2.32%)
Jun 05, 2025 134.14 134.14 132.14 132.58 2,171,418 -0.40(-0.30%)
Jun 04, 2025 135.36 136.71 132.98 132.98 1,926,279 -2.50(-1.85%)
Jun 03, 2025 132.81 136.15 131.72 135.48 1,952,078 +2.20(+1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.