HES - HESS CORP
143.92
-0.110 -0.076%
Share volume: 1,542,398
Last Updated: 03-13-2025
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$144.03
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $143.18 | $143.18 | $145.38 | $145.38 | $143.08 | $143.08 | $143.92 | $143.92 | 1,542,398 | $1,542,398.00 |
| 03-12-2025 | $144.12 | $144.12 | $145.15 | $145.15 | $142.54 | $142.54 | $144.03 | $144.03 | 1,534,086 | $1,534,086.00 |
| 03-11-2025 | $149.04 | $149.04 | $149.29 | $149.29 | $144.21 | $144.21 | $144.61 | $144.61 | 3,187,770 | $3,187,770.00 |
| 03-10-2025 | $149.17 | $149.17 | $150.90 | $150.90 | $146.36 | $146.36 | $148.24 | $148.24 | 2,121,093 | $2,121,093.00 |
| 03-07-2025 | $143.53 | $143.53 | $148.40 | $148.40 | $143.53 | $143.53 | $147.43 | $147.43 | 1,408,463 | $1,408,463.00 |
| 03-06-2025 | $141.55 | $141.55 | $144.13 | $144.13 | $139.90 | $139.90 | $143.34 | $143.34 | 2,253,216 | $2,253,216.00 |
| 03-05-2025 | $140.81 | $140.81 | $141.71 | $141.71 | $138.45 | $138.45 | $141.34 | $141.34 | 1,967,359 | $1,967,359.00 |
| 03-04-2025 | $142.81 | $142.81 | $144.85 | $144.85 | $140.82 | $140.82 | $142.39 | $142.39 | 3,059,582 | $3,059,582.00 |
| 03-03-2025 | $149.79 | $149.79 | $150.52 | $150.52 | $142.64 | $142.64 | $144.09 | $144.09 | 2,527,838 | $2,527,838.00 |
| 02-28-2025 | $146.99 | $146.99 | $149.20 | $149.20 | $145.33 | $145.33 | $148.94 | $148.94 | 2,402,221 | $2,382,890.00 |