Skip to main content
Hess Corporation (HES)
NYSE: HES · Real-Time Price · USD
138.97
-1.15 (-0.82%)
At close: Jun 27, 2025, 4:00 PM
138.55
-0.42 (-0.30%)
After-hours: Jun 27, 2025, 7:05 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025139.84140.37138.25138.97138.97-0.82%6,271,605
Jun 26, 2025138.26140.80138.16140.12140.121.45%2,796,354
Jun 25, 2025138.13139.26137.42138.12138.12-0.35%1,329,585
Jun 24, 2025139.00141.18138.10138.60138.60-2.06%1,666,985
Jun 23, 2025146.62147.06141.24141.52141.52-2.04%2,585,417
Jun 20, 2025143.62145.15143.25144.46144.460.56%2,690,041
Jun 18, 2025144.50145.64143.10143.66143.66-0.45%1,584,602
Jun 17, 2025143.26145.48142.12144.31144.311.81%2,115,123
Jun 16, 2025141.18142.50139.59141.75141.75-0.36%2,245,280
Jun 13, 2025144.03144.58141.02142.26141.760.79%2,618,142
Jun 12, 2025139.79141.31139.16141.14140.640.40%1,004,101
Jun 11, 2025140.00140.90138.31140.58140.091.38%2,460,994
Jun 10, 2025138.30140.65137.75138.66138.171.49%1,656,571
Jun 9, 2025136.35137.77135.54136.63136.150.37%1,340,115
Jun 6, 2025134.38136.64133.81136.13135.652.31%1,989,268
Jun 5, 2025134.61134.61132.61133.05132.58-0.30%2,163,785
Jun 4, 2025135.84137.19133.45133.45132.98-1.85%1,919,543
Jun 3, 2025133.28136.63132.19135.96135.481.65%1,945,252
Jun 2, 2025134.32134.66132.22133.75133.281.18%2,329,655
May 30, 2025133.62133.62130.65132.19131.73-1.07%3,570,807
May 29, 2025131.09133.63130.83133.62133.151.95%2,482,391
May 28, 2025133.50133.50130.50131.07130.61-1.14%1,946,605
May 27, 2025131.87132.69130.84132.58132.110.93%3,171,116
May 23, 2025128.55131.40128.55131.36130.901.03%1,793,670
May 22, 2025129.24130.58128.27130.02129.56-0.11%1,551,238
May 21, 2025131.66131.94130.11130.16129.70-1.43%907,481
May 20, 2025133.05133.09131.84132.05131.59-0.56%1,603,711
May 19, 2025134.93134.93131.52132.79132.32-1.59%1,771,053
May 16, 2025135.48135.84133.50134.93134.46-0.10%1,688,451
May 15, 2025132.83135.33132.75135.07134.600.21%1,643,720
May 14, 2025134.97135.53134.12134.79134.32-0.67%1,070,509
May 13, 2025135.56136.84134.59135.70135.220.36%1,302,191
May 12, 2025137.09137.55134.06135.21134.742.15%1,226,708
May 9, 2025132.41132.91131.25132.37131.911.14%962,172
May 8, 2025129.99132.44129.87130.88130.421.39%1,534,459
May 7, 2025129.02129.62128.13129.09128.640.17%842,374
May 6, 2025130.05131.02128.43128.87128.420.05%1,364,178
May 5, 2025130.61130.88128.64128.80128.35-2.65%1,996,244
May 2, 2025131.64133.31129.21132.31131.851.94%1,729,591
May 1, 2025127.68131.42127.49129.79129.330.57%1,543,128
Apr 30, 2025129.94131.59127.25129.05128.60-2.63%2,480,716
Apr 29, 2025132.10133.72132.10132.54132.07-0.97%1,905,946
Apr 28, 2025132.04134.40132.04133.84133.371.13%2,140,070
Apr 25, 2025131.18132.55130.93132.34131.88-0.03%1,097,260
Apr 24, 2025131.60133.02130.81132.38131.921.81%2,478,809
Apr 23, 2025131.14132.17128.56130.03129.57-0.27%1,352,830
Apr 22, 2025128.50131.26127.71130.38129.923.21%1,431,094
Apr 21, 2025128.74129.24124.92126.32125.88-3.31%1,654,684
Apr 17, 2025129.77133.16129.51130.64130.182.10%1,091,696
Apr 16, 2025127.96130.14127.36127.95127.500.58%1,710,094