5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
+6.49%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
-7.30%
Hess Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $144.12 | $144.03 (-0.06%) | $145.15 | $142.54 | 1.42 M | $44.46 B |
| 03/11/2025 | $149.04 | $144.61 (-2.97%) | $149.29 | $144.21 | 3.19 M | $44.53 B |
| 03/10/2025 | $149.17 | $148.24 (-0.62%) | $150.90 | $146.36 | 2.12 M | $45.65 B |
| 03/07/2025 | $143.53 | $147.43 (2.72%) | $148.40 | $143.53 | 1.41 M | $45.40 B |
| 03/06/2025 | $141.55 | $143.34 (1.26%) | $144.13 | $139.90 | 2.25 M | $44.14 B |
| 03/05/2025 | $140.81 | $141.34 (0.38%) | $141.71 | $138.45 | 1.97 M | $43.53 B |
| 03/04/2025 | $142.81 | $142.39 (-0.29%) | $144.85 | $140.82 | 3.06 M | $43.85 B |
| 03/03/2025 | $149.79 | $144.09 (-3.81%) | $150.52 | $142.64 | 2.53 M | $44.37 B |
| 02/28/2025 | $146.99 | $148.94 (1.33%) | $149.20 | $145.33 | 2.40 M | $45.87 B |
| 02/27/2025 | $146.25 | $146.91 (0.45%) | $149.02 | $145.26 | 2.00 M | $45.24 B |
| 02/26/2025 | $147.50 | $145.47 (-1.38%) | $147.50 | $144.80 | 1.68 M | $44.80 B |
| 02/25/2025 | $148.79 | $146.95 (-1.24%) | $149.86 | $146.75 | 1.82 M | $45.25 B |
| 02/24/2025 | $148.96 | $148.75 (-0.14%) | $149.77 | $148.11 | 1.53 M | $45.89 B |
| 02/21/2025 | $149.80 | $148.11 (-1.13%) | $151.10 | $147.95 | 1.74 M | $45.69 B |
| 02/20/2025 | $149.69 | $150.96 (0.85%) | $151.30 | $149.10 | 1.02 M | $46.57 B |
| 02/19/2025 | $148.75 | $149.27 (0.35%) | $150.25 | $148.38 | 2.03 M | $46.05 B |
| 02/18/2025 | $146.94 | $147.97 (0.7%) | $148.78 | $145.78 | 1.87 M | $45.65 B |
| 02/14/2025 | $146.50 | $146.55 (0.03%) | $149.17 | $146.04 | 1.65 M | $45.21 B |
| 02/13/2025 | $144.10 | $145.85 (1.21%) | $145.95 | $143.12 | 1.36 M | $44.99 B |
| 02/12/2025 | $146.24 | $144.80 (-0.98%) | $147.45 | $144.61 | 1.74 M | $44.67 B |
| 02/11/2025 | $146.53 | $147.00 (0.32%) | $148.61 | $146.17 | 1.80 M | $45.35 B |
| 02/10/2025 | $144.37 | $145.83 (1.01%) | $146.10 | $144.37 | 2.83 M | $44.99 B |
| 02/07/2025 | $142.78 | $142.94 (0.11%) | $144.16 | $142.25 | 1.08 M | $43.87 B |
| 02/06/2025 | $144.00 | $141.93 (-1.44%) | $145.00 | $141.07 | 1.60 M | $43.56 B |
| 02/05/2025 | $142.85 | $142.74 (-0.08%) | $143.85 | $141.89 | 1.34 M | $43.81 B |
| 02/04/2025 | $137.84 | $142.78 (3.58%) | $143.26 | $137.84 | 2.09 M | $43.82 B |
| 02/03/2025 | $138.58 | $138.83 (0.18%) | $140.32 | $137.21 | 2.18 M | $42.61 B |
| 01/31/2025 | $145.43 | $139.03 (-4.4%) | $145.43 | $138.58 | 3.25 M | $42.67 B |
| 01/30/2025 | $146.00 | $145.85 (-0.1%) | $147.22 | $144.93 | 1.68 M | $44.76 B |
| 01/29/2025 | $144.00 | $145.16 (0.81%) | $146.07 | $143.88 | 1.35 M | $44.55 B |
| 01/28/2025 | $147.04 | $145.05 (-1.35%) | $147.78 | $144.45 | 1.60 M | $44.52 B |
| 01/27/2025 | $144.92 | $146.11 (0.82%) | $147.07 | $144.34 | 2.14 M | $44.84 B |
| 01/24/2025 | $145.59 | $144.40 (-0.82%) | $146.34 | $144.09 | 2.33 M | $44.32 B |
| 01/23/2025 | $146.64 | $144.86 (-1.21%) | $147.02 | $144.62 | 1.99 M | $44.46 B |
| 01/22/2025 | $147.30 | $145.59 (-1.16%) | $148.33 | $145.21 | 2.80 M | $44.68 B |
| 01/21/2025 | $150.55 | $148.66 (-1.26%) | $151.23 | $147.30 | 3.77 M | $45.62 B |
| 01/17/2025 | $149.38 | $151.35 (1.32%) | $151.77 | $149.09 | 2.82 M | $46.45 B |
| 01/16/2025 | $148.44 | $149.73 (0.87%) | $150.10 | $148.44 | 1.30 M | $45.95 B |
| 01/15/2025 | $147.00 | $148.92 (1.31%) | $149.18 | $146.30 | 2.17 M | $45.70 B |
| 01/14/2025 | $144.33 | $146.68 (1.63%) | $146.72 | $144.31 | 1.25 M | $45.02 B |
| 01/13/2025 | $143.25 | $144.83 (1.1%) | $146.87 | $142.99 | 2.37 M | $44.45 B |
| 01/10/2025 | $142.24 | $142.41 (0.12%) | $144.09 | $140.24 | 2.25 M | $43.71 B |
| 01/08/2025 | $138.00 | $139.81 (1.31%) | $140.44 | $137.07 | 2.09 M | $42.91 B |
| 01/07/2025 | $136.68 | $138.61 (1.41%) | $139.66 | $136.39 | 2.23 M | $42.54 B |
| 01/06/2025 | $136.03 | $135.92 (-0.08%) | $138.55 | $135.56 | 1.53 M | $41.71 B |
| 01/03/2025 | $135.96 | $136.39 (0.32%) | $137.07 | $135.74 | 1.32 M | $41.86 B |
| 01/02/2025 | $134.69 | $135.42 (0.54%) | $136.25 | $133.65 | 1.67 M | $41.56 B |
| 12/31/2024 | $130.85 | $133.01 (1.65%) | $133.26 | $130.85 | 1.48 M | $40.82 B |
| 12/30/2024 | $130.76 | $130.71 (-0.04%) | $131.33 | $129.06 | 1.48 M | $40.11 B |
| 12/27/2024 | $129.81 | $130.58 (0.59%) | $132.48 | $129.81 | 848,500 | $40.08 B |
| 12/26/2024 | $130.69 | $130.69 (0%) | $131.09 | $129.14 | 762,335 | $40.11 B |
| 12/24/2024 | $130.52 | $130.56 (0.03%) | $130.88 | $128.71 | 657,830 | $40.07 B |
| 12/23/2024 | $127.99 | $129.66 (1.3%) | $130.25 | $127.31 | 1.66 M | $39.79 B |
| 12/20/2024 | $127.32 | $128.19 (0.68%) | $129.14 | $127.32 | 3.53 M | $39.34 B |
| 12/19/2024 | $131.01 | $127.66 (-2.56%) | $131.23 | $127.19 | 3.16 M | $39.18 B |
| 12/18/2024 | $133.61 | $129.71 (-2.92%) | $134.92 | $129.65 | 2.42 M | $39.81 B |
| 12/17/2024 | $134.54 | $134.41 (-0.1%) | $135.21 | $132.82 | 1.78 M | $41.25 B |
| 12/16/2024 | $139.80 | $135.86 (-2.82%) | $139.80 | $135.25 | 2.08 M | $41.70 B |
| 12/13/2024 | $141.03 | $140.20 (-0.59%) | $141.49 | $139.23 | 940,632 | $43.03 B |
| 12/12/2024 | $142.54 | $141.07 (-1.03%) | $142.84 | $139.66 | 1.60 M | $43.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
