Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	151.69	152.24	150.91	152.64	2,443,974	+2.09(+1.39%)
Mar 27, 2024	149.48	150.84	149.31	150.55	2,132,596	+0.95(+0.64%)
Mar 26, 2024	151.81	152.18	149.51	149.60	2,314,014	-1.78(-1.18%)
Mar 25, 2024	150.51	152.43	150.30	151.38	1,165,573	+1.75(+1.17%)
Mar 22, 2024	149.49	150.15	149.01	149.63	2,708,573	+0.29(+0.19%)
Mar 21, 2024	149.39	150.45	148.81	149.34	2,435,469	+0.01(+0.01%)
Mar 20, 2024	151.46	151.46	148.88	149.33	3,852,054	-2.66(-1.75%)
Mar 19, 2024	150.88	152.04	149.98	151.99	1,720,111	+1.79(+1.19%)
Mar 18, 2024	151.17	152.13	149.96	150.20	2,559,945	-0.66(-0.44%)
Mar 15, 2024	149.85	151.74	148.82	150.86	3,400,614	+0.20(+0.13%)
Mar 14, 2024	149.49	150.71	148.08	150.66	1,741,220	+1.69(+1.13%)
Mar 13, 2024	148.38	150.00	148.04	148.97	2,035,038	+2.34(+1.60%)
Mar 12, 2024	146.86	148.03	145.47	146.63	2,113,893	-0.33(-0.22%)
Mar 11, 2024	144.66	147.02	144.36	146.96	2,433,201	+2.08(+1.44%)
Mar 08, 2024	144.16	144.92	143.47	144.88	2,558,491	+0.55(+0.38%)
Mar 07, 2024	143.34	145.47	143.17	144.33	4,247,499	+1.31(+0.92%)
Mar 06, 2024	147.46	148.35	142.74	143.02	8,245,169	-3.34(-2.28%)
Mar 05, 2024	145.80	147.39	144.98	146.36	2,461,587	+0.75(+0.52%)
Mar 04, 2024	148.22	148.34	144.39	145.61	3,436,047	-2.58(-1.74%)
Mar 01, 2024	147.00	149.10	146.22	148.19	3,570,168	+2.44(+1.67%)
Feb 29, 2024	145.97	146.88	145.17	145.75	3,878,550	+0.35(+0.24%)
Feb 28, 2024	144.77	147.31	144.70	145.40	2,823,937	+0.08(+0.06%)
Feb 27, 2024	146.88	148.15	143.70	145.32	7,257,551	-4.64(-3.09%)
Feb 26, 2024	149.40	150.66	148.43	149.96	3,491,767	+0.85(+0.57%)
Feb 23, 2024	148.14	149.72	147.32	149.11	3,187,711	-0.53(-0.35%)
Feb 22, 2024	147.83	150.90	147.27	149.64	2,155,268	+1.14(+0.77%)
Feb 21, 2024	147.45	149.56	147.35	148.50	3,084,830	+1.82(+1.24%)
Feb 20, 2024	148.48	148.93	146.68	146.68	3,138,411	-1.75(-1.18%)
Feb 16, 2024	148.77	150.00	148.08	148.43	1,979,325	+0.44(+0.30%)
Feb 15, 2024	142.72	148.84	142.49	147.99	1,813,523	+5.26(+3.69%)
Feb 14, 2024	143.95	144.73	142.02	142.73	2,503,325	-0.26(-0.18%)
Feb 13, 2024	143.81	144.19	141.72	142.99	2,313,210	-0.52(-0.36%)
Feb 12, 2024	142.76	144.28	142.34	143.51	2,306,087	+1.44(+1.01%)
Feb 09, 2024	146.12	147.65	142.00	142.07	4,570,827	-4.20(-2.87%)
Feb 08, 2024	145.16	146.93	143.26	146.27	3,201,373	+1.07(+0.74%)
Feb 07, 2024	146.16	147.32	144.67	145.20	2,153,488	-0.85(-0.58%)
Feb 06, 2024	145.63	147.31	145.02	146.05	2,155,260	+0.59(+0.41%)
Feb 05, 2024	145.05	147.06	144.19	145.46	2,958,661	-0.50(-0.34%)
Feb 02, 2024	143.57	146.73	142.89	145.96	2,540,555	+4.46(+3.15%)
Feb 01, 2024	140.29	142.27	139.77	141.50	2,577,683	+0.97(+0.69%)
Jan 31, 2024	142.82	144.07	140.49	140.53	2,771,356	-2.99(-2.08%)
Jan 30, 2024	141.56	144.48	141.50	143.52	4,270,502	+0.57(+0.40%)
Jan 29, 2024	143.98	144.32	141.78	142.95	3,497,873	-1.31(-0.91%)
Jan 26, 2024	143.50	144.54	142.36	144.26	2,682,325	+0.23(+0.16%)
Jan 25, 2024	140.88	144.23	140.61	144.03	2,437,548	+3.76(+2.68%)
Jan 24, 2024	138.84	140.27	137.46	140.27	2,389,285	+2.91(+2.12%)
Jan 23, 2024	137.69	138.80	137.16	137.36	1,656,082	-0.42(-0.30%)
Jan 22, 2024	136.63	138.10	136.07	137.78	2,932,092	+0.46(+0.33%)
Jan 19, 2024	137.25	137.59	136.38	137.32	2,674,348	+0.21(+0.15%)
Jan 18, 2024	137.82	137.96	135.64	137.11	2,244,232	-0.98(-0.71%)
Jan 17, 2024	136.97	139.15	136.73	138.09	2,694,320	-0.20(-0.14%)
Jan 16, 2024	140.40	141.19	138.00	138.29	3,025,867	-3.48(-2.45%)
Jan 12, 2024	142.50	143.11	141.03	141.77	2,101,436	+1.98(+1.42%)
Jan 11, 2024	139.96	140.46	139.04	139.79	1,793,767	+0.87(+0.63%)
Jan 10, 2024	140.04	140.46	138.42	138.92	2,132,315	-1.25(-0.89%)
Jan 09, 2024	144.00	144.15	140.13	140.17	2,505,638	-3.69(-2.56%)
Jan 08, 2024	142.45	144.19	141.15	143.86	2,943,407	-1.20(-0.83%)
Jan 05, 2024	147.22	147.22	144.57	145.06	2,177,043	-0.69(-0.47%)
Jan 04, 2024	149.24	149.90	145.62	145.75	2,064,520	-2.06(-1.39%)
Jan 03, 2024	145.17	148.50	143.96	147.81	1,660,871	+3.03(+2.09%)
Jan 02, 2024	145.74	147.05	144.53	144.78	2,663,679	+0.62(+0.43%)
Dec 29, 2023	145.68	145.68	143.87	144.16	2,279,072	-0.58(-0.40%)
Dec 28, 2023	147.20	148.50	144.22	144.74	3,430,185	-3.84(-2.58%)
Dec 27, 2023	148.20	149.32	147.65	148.58	1,465,712	-0.05(-0.03%)
Dec 26, 2023	148.30	149.60	147.84	148.63	2,161,626	+2.07(+1.41%)
Dec 22, 2023	147.69	148.15	146.43	146.56	1,367,515	+0.41(+0.28%)
Dec 21, 2023	146.11	146.54	144.67	146.15	2,100,067	+0.38(+0.26%)
Dec 20, 2023	147.21	148.88	145.77	145.77	2,272,739	-1.31(-0.89%)
Dec 19, 2023	145.73	147.64	145.50	147.08	2,771,494	+1.35(+0.93%)
Dec 18, 2023	147.15	147.99	144.83	145.73	3,003,066	+1.12(+0.77%)
Dec 15, 2023	141.06	145.07	140.89	144.61	6,319,614	+1.95(+1.36%)
Dec 14, 2023	138.19	143.09	137.58	142.66	4,792,760	+6.35(+4.66%)
Dec 13, 2023	134.70	136.96	133.69	136.31	3,368,703	+1.92(+1.43%)
Dec 12, 2023	134.60	136.28	133.92	134.39	3,751,534	-1.40(-1.03%)
Dec 11, 2023	133.67	136.54	133.67	135.78	3,207,491	+1.69(+1.26%)
Dec 08, 2023	132.91	134.84	131.21	134.09	5,539,596	+2.26(+1.72%)
Dec 07, 2023	136.46	137.23	131.47	131.83	7,509,482	-4.04(-2.97%)
Dec 06, 2023	135.41	137.69	134.59	135.86	8,516,973	-2.10(-1.53%)
Dec 05, 2023	141.14	141.29	137.96	137.97	3,803,723	-3.29(-2.33%)
Dec 04, 2023	139.23	142.06	139.07	141.26	3,716,733	+0.62(+0.44%)
Dec 01, 2023	140.04	143.08	139.09	140.64	6,166,022	+0.51(+0.36%)
Nov 30, 2023	140.75	143.16	138.69	140.13	9,566,074	+1.00(+0.72%)
Nov 29, 2023	145.78	146.27	136.23	139.13	12,165,057	-6.02(-4.15%)
Nov 28, 2023	143.88	146.32	143.84	145.16	2,238,329	+1.09(+0.75%)
Nov 27, 2023	144.22	144.68	142.63	144.07	2,161,679	-0.90(-0.62%)
Nov 24, 2023	144.24	145.79	143.84	144.97	806,666	+1.01(+0.70%)
Nov 22, 2023	141.01	144.23	140.33	143.96	1,584,226	+0.08(+0.06%)
Nov 21, 2023	143.36	144.20	142.37	143.88	1,528,666	-0.18(-0.12%)
Nov 20, 2023	144.49	145.40	144.04	144.06	2,853,088	+0.05(+0.03%)
Nov 17, 2023	142.56	144.85	141.78	144.01	2,428,251	+2.98(+2.11%)
Nov 16, 2023	142.01	142.97	140.17	141.03	3,692,108	-2.70(-1.88%)
Nov 15, 2023	142.51	144.85	142.47	143.73	2,233,071	+0.41(+0.29%)
Nov 14, 2023	142.67	143.70	141.96	143.32	2,990,134	+1.08(+0.76%)
Nov 13, 2023	141.17	142.45	140.78	142.24	2,415,437	+1.09(+0.77%)
Nov 10, 2023	141.38	141.47	139.60	141.16	3,479,402	+1.39(+0.99%)
Nov 09, 2023	140.99	141.93	139.60	139.77	3,832,653	-0.57(-0.41%)
Nov 08, 2023	141.72	142.75	140.21	140.34	3,715,375	-2.17(-1.52%)
Nov 07, 2023	143.06	143.69	141.27	142.51	4,468,828	-2.78(-1.91%)
Nov 06, 2023	147.34	147.72	145.13	145.29	1,812,986	-0.52(-0.36%)
Nov 03, 2023	146.72	147.29	144.76	145.81	6,396,287	-1.50(-1.01%)
Nov 02, 2023	141.56	147.70	141.24	147.31	3,772,080	+5.49(+3.87%)
Nov 01, 2023	144.27	144.71	141.71	141.81	6,617,082	-2.14(-1.49%)
Oct 31, 2023	144.75	145.45	143.11	143.96	4,677,893	-0.77(-0.53%)
Oct 30, 2023	143.58	144.97	142.93	144.73	6,870,121	+1.87(+1.31%)
Oct 27, 2023	150.33	150.48	142.32	142.85	8,740,308	-9.86(-6.46%)
Oct 26, 2023	153.15	153.57	151.84	152.71	7,934,541	-1.22(-0.79%)
Oct 25, 2023	154.69	155.21	153.64	153.93	6,309,983	-0.82(-0.53%)
Oct 24, 2023	160.22	161.08	154.36	154.75	14,890,009	-6.06(-3.77%)
Oct 23, 2023	162.90	165.99	159.98	160.81	11,125,034	-1.72(-1.06%)
Oct 20, 2023	164.62	165.67	160.78	162.52	2,218,136	-3.05(-1.84%)
Oct 19, 2023	163.72	167.24	162.36	165.57	1,883,102	+1.11(+0.67%)
Oct 18, 2023	165.08	166.74	163.31	164.47	2,133,723	+0.95(+0.58%)
Oct 17, 2023	160.62	163.82	160.61	163.52	1,427,885	+2.60(+1.62%)
Oct 16, 2023	161.86	162.34	160.33	160.92	1,464,395	+0.43(+0.27%)
Oct 13, 2023	158.61	161.63	157.53	160.49	1,671,020	+4.62(+2.96%)
Oct 12, 2023	156.21	157.79	155.02	155.87	1,736,451	+1.37(+0.88%)
Oct 11, 2023	151.54	154.76	151.36	154.51	2,155,372	+1.33(+0.87%)
Oct 10, 2023	152.53	154.39	151.63	153.18	1,156,057	+0.27(+0.18%)
Oct 09, 2023	149.69	153.73	148.81	152.91	1,720,452	+7.71(+5.31%)
Oct 06, 2023	142.34	147.00	141.32	145.21	1,759,021	+3.70(+2.61%)
Oct 05, 2023	141.63	144.26	141.27	141.51	1,696,033	-1.32(-0.92%)
Oct 04, 2023	146.56	146.80	141.21	142.82	2,913,254	-6.22(-4.17%)
Oct 03, 2023	147.83	149.28	147.36	149.04	1,689,911	+0.38(+0.25%)
Oct 02, 2023	152.60	153.12	147.51	148.66	1,536,491	-3.87(-2.54%)
Sep 29, 2023	155.99	156.71	151.53	152.53	1,872,583	-3.63(-2.32%)
Sep 28, 2023	156.98	158.06	155.12	156.16	2,609,382	-1.40(-0.89%)
Sep 27, 2023	154.22	158.31	153.14	157.56	3,113,241	+5.98(+3.95%)
Sep 26, 2023	149.87	152.56	149.03	151.57	1,971,026	+0.10(+0.07%)
Sep 25, 2023	150.07	151.74	150.85	151.47	1,310,767	+1.81(+1.21%)
Sep 22, 2023	151.69	152.62	149.54	149.66	1,548,190	-0.81(-0.54%)
Sep 21, 2023	156.35	156.46	150.22	150.47	1,809,269	-5.33(-3.42%)
Sep 20, 2023	157.46	159.49	155.55	155.80	1,631,041	-2.75(-1.74%)
Sep 19, 2023	164.08	164.18	157.70	158.55	1,611,535	-3.55(-2.19%)
Sep 18, 2023	161.68	162.46	159.77	162.10	1,325,291	+2.24(+1.40%)
Sep 15, 2023	162.41	163.32	159.77	159.86	2,779,371	-4.08(-2.49%)
Sep 14, 2023	161.66	164.49	161.16	163.94	2,681,311	+4.41(+2.76%)
Sep 13, 2023	160.78	161.34	156.58	159.53	2,465,458	-0.80(-0.50%)
Sep 12, 2023	158.74	161.13	158.42	160.33	1,340,551	+3.28(+2.09%)
Sep 11, 2023	161.00	161.93	155.86	157.05	1,698,934	-2.56(-1.60%)
Sep 08, 2023	159.04	160.72	158.03	159.60	1,648,973	+2.18(+1.38%)
Sep 07, 2023	156.86	158.88	156.43	157.43	1,969,969	+0.52(+0.33%)
Sep 06, 2023	156.12	158.04	155.70	156.91	1,438,331	-0.02(-0.01%)
Sep 05, 2023	157.33	159.04	156.62	156.93	1,300,212	+0.63(+0.40%)
Sep 01, 2023	155.75	156.94	154.79	156.30	1,485,170	+2.69(+1.75%)
Aug 31, 2023	154.28	154.28	152.05	153.62	1,836,939	-0.20(-0.13%)
Aug 30, 2023	154.37	154.48	153.38	153.82	803,021	+0.02(+0.01%)
Aug 29, 2023	152.89	153.93	151.38	153.80	969,437	+1.28(+0.84%)
Aug 28, 2023	150.84	152.70	150.07	152.51	1,156,784	+2.77(+1.85%)
Aug 25, 2023	150.23	150.60	148.06	149.74	1,097,604	+0.58(+0.39%)
Aug 24, 2023	148.56	150.39	147.63	149.16	1,417,913	-0.80(-0.53%)
Aug 23, 2023	149.52	150.23	147.45	149.96	1,622,885	-1.19(-0.79%)
Aug 22, 2023	152.78	153.38	150.96	151.15	1,262,642	-1.64(-1.07%)
Aug 21, 2023	155.66	157.08	152.39	152.79	1,491,813	-1.88(-1.21%)
Aug 18, 2023	151.89	154.96	151.83	154.67	1,023,344	+1.26(+0.82%)
Aug 17, 2023	154.79	156.49	153.02	153.41	1,210,054	+1.53(+1.01%)
Aug 16, 2023	155.34	156.33	151.75	151.88	1,623,941	-2.80(-1.81%)
Aug 15, 2023	155.15	155.74	153.22	154.68	1,100,355	-1.59(-1.02%)
Aug 14, 2023	156.20	156.54	154.84	156.27	1,467,448	-0.51(-0.32%)
Aug 11, 2023	155.68	157.16	155.00	156.78	1,024,677	+1.10(+0.71%)
Aug 10, 2023	155.90	157.21	154.51	155.68	1,066,141	+0.17(+0.11%)
Aug 09, 2023	154.00	156.90	153.56	155.51	1,863,069	+2.97(+1.95%)
Aug 08, 2023	148.41	153.34	147.20	152.53	1,583,549	+1.56(+1.03%)
Aug 07, 2023	151.69	152.53	150.26	150.97	1,229,048	-1.09(-0.72%)
Aug 04, 2023	151.70	153.78	151.22	152.07	1,690,157	+0.99(+0.66%)
Aug 03, 2023	148.96	153.85	148.26	151.07	1,692,163	+2.47(+1.66%)
Aug 02, 2023	148.71	150.34	146.56	148.61	1,766,795	-2.13(-1.41%)
Aug 01, 2023	149.78	151.22	147.78	150.74	1,593,428	-0.13(-0.09%)
Jul 31, 2023	149.15	151.57	148.36	150.87	2,349,864	+2.70(+1.82%)
Jul 28, 2023	147.87	148.33	145.60	148.17	1,317,820	+1.09(+0.74%)
Jul 27, 2023	148.36	151.25	145.76	147.08	2,816,781	+0.30(+0.20%)
Jul 26, 2023	144.69	147.95	144.67	146.78	2,584,197	+0.28(+0.19%)
Jul 25, 2023	143.53	147.41	143.53	146.50	2,036,821	+1.67(+1.15%)
Jul 24, 2023	142.31	146.64	141.99	144.83	2,629,021	+3.44(+2.43%)
Jul 21, 2023	140.44	141.55	138.54	141.39	2,051,482	+1.85(+1.33%)
Jul 20, 2023	138.29	140.05	137.29	139.54	1,799,356	+3.06(+2.24%)
Jul 19, 2023	135.91	137.93	134.98	136.48	1,701,052	+0.61(+0.45%)
Jul 18, 2023	133.08	137.22	132.99	135.87	1,936,807	+2.14(+1.60%)
Jul 17, 2023	134.00	135.19	133.16	133.73	1,493,350	-0.76(-0.56%)
Jul 14, 2023	137.66	137.82	133.80	134.49	1,479,289	-4.44(-3.20%)
Jul 13, 2023	139.94	141.41	137.66	138.93	1,566,011	-1.11(-0.80%)
Jul 12, 2023	139.52	141.00	138.77	140.05	1,874,798	+1.65(+1.19%)
Jul 11, 2023	136.27	138.69	135.35	138.40	1,660,971	+3.18(+2.35%)
Jul 10, 2023	132.98	135.82	132.64	135.22	1,758,544	+1.57(+1.18%)
Jul 07, 2023	129.04	134.70	128.58	133.64	2,683,542	+4.30(+3.32%)
Jul 06, 2023	132.63	134.02	128.38	129.35	2,039,219	-4.32(-3.24%)
Jul 05, 2023	136.09	136.09	132.60	133.67	2,511,516	-2.95(-2.16%)
Jul 03, 2023	135.67	137.83	135.19	136.63	829,486	+1.45(+1.07%)
Jun 30, 2023	134.67	136.21	133.14	135.18	2,466,479	+2.08(+1.56%)
Jun 29, 2023	133.01	133.72	131.98	133.10	1,833,815	+0.31(+0.23%)
Jun 28, 2023	132.94	133.37	130.82	132.79	2,049,081	+0.68(+0.51%)
Jun 27, 2023	134.21	134.25	131.98	132.11	1,958,051	-2.11(-1.57%)
Jun 26, 2023	131.05	134.52	130.79	134.22	1,372,726	+3.36(+2.57%)
Jun 23, 2023	130.96	131.59	129.85	130.86	2,617,582	-2.03(-1.53%)
Jun 22, 2023	130.90	133.00	130.11	132.89	1,743,244	+0.57(+0.43%)
Jun 21, 2023	131.84	134.36	131.27	132.32	1,617,852	+0.72(+0.54%)
Jun 20, 2023	133.78	133.78	130.07	131.60	1,365,158	-3.18(-2.36%)
Jun 16, 2023	135.64	136.17	134.15	134.79	2,585,943	-0.25(-0.18%)
Jun 15, 2023	133.34	136.95	133.14	135.04	1,355,097	-0.63(-0.46%)
May 08, 2023	138.12	139.41	135.54	135.66	1,134,999	+0.57(+0.42%)
May 05, 2023	134.24	136.54	132.98	135.09	1,500,814	+5.31(+4.09%)
May 04, 2023	134.47	136.34	129.17	129.78	2,792,839	-4.33(-3.23%)
May 03, 2023	133.68	136.48	132.64	134.11	2,606,574	-1.75(-1.29%)
May 02, 2023	140.25	140.25	134.44	135.86	1,628,248	-6.17(-4.35%)
May 01, 2023	141.96	143.97	140.86	142.04	1,105,981	-1.73(-1.21%)
Apr 28, 2023	139.89	145.07	139.70	143.77	1,157,695	+3.55(+2.53%)
Apr 27, 2023	141.54	142.61	137.92	140.22	1,505,338	-1.46(-1.03%)
Apr 26, 2023	138.93	144.62	138.78	141.68	2,486,474	+1.77(+1.26%)
Apr 25, 2023	142.43	143.41	139.87	139.92	1,826,507	-4.52(-3.13%)
Apr 24, 2023	142.56	145.26	142.32	144.44	1,189,154	+1.87(+1.31%)
Apr 21, 2023	143.19	143.76	141.46	142.56	1,210,676	-0.15(-0.10%)
Apr 20, 2023	141.99	142.88	140.80	142.71	1,131,806	-0.94(-0.66%)
Apr 19, 2023	142.77	143.70	140.71	143.65	1,696,043	-0.85(-0.59%)
Apr 18, 2023	143.82	144.76	143.07	144.50	870,667	+0.15(+0.10%)
Apr 17, 2023	147.37	147.62	143.83	144.36	1,169,831	-3.25(-2.20%)
Apr 14, 2023	147.13	148.86	146.00	147.61	1,565,563	+1.66(+1.14%)
Apr 13, 2023	144.62	147.25	143.88	145.94	1,281,503	+1.07(+0.74%)
Apr 12, 2023	143.70	146.32	143.12	144.87	1,697,996	+1.36(+0.95%)
Apr 11, 2023	142.16	144.25	140.99	143.51	1,440,199	+2.45(+1.74%)
Apr 10, 2023	141.24	143.70	140.29	141.07	1,550,244	+1.44(+1.03%)
Apr 06, 2023	139.76	140.69	138.76	139.63	1,476,698	-1.32(-0.94%)
Apr 05, 2023	140.24	141.00	137.68	140.95	1,360,739	+1.28(+0.92%)
Apr 04, 2023	142.61	142.61	137.59	139.67	1,712,933	-2.57(-1.80%)

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.

Hess Corp (NY: HES )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services

The Ridgway Record