Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	138.07	142.92	138.07	142.24	3,190,654	+11.07(+8.44%)
Mar 31, 2023	132.06	132.20	130.21	131.16	1,376,281	-0.13(-0.10%)
Mar 30, 2023	133.27	133.30	130.06	131.29	1,176,778	-0.52(-0.40%)
Mar 29, 2023	129.61	131.84	128.88	131.82	1,766,850	+3.37(+2.62%)
Mar 28, 2023	125.10	128.68	125.10	128.45	1,620,845	+2.72(+2.16%)
Mar 27, 2023	123.52	127.30	121.62	125.73	2,159,820	+4.33(+3.57%)
Mar 24, 2023	116.75	122.00	116.28	121.40	2,085,082	+1.91(+1.60%)
Mar 23, 2023	123.21	124.53	118.41	119.49	1,455,397	-3.07(-2.51%)
Mar 22, 2023	125.46	126.11	122.45	122.56	1,947,377	-2.41(-1.93%)
Mar 21, 2023	123.79	125.79	123.28	124.97	1,671,692	+4.29(+3.56%)
Mar 20, 2023	117.75	122.09	117.33	120.68	2,068,136	+3.40(+2.90%)
Mar 17, 2023	119.69	120.62	115.96	117.28	5,073,912	-2.44(-2.04%)
Mar 16, 2023	113.88	119.94	112.81	119.72	3,371,100	+3.95(+3.42%)
Mar 15, 2023	117.86	119.31	113.08	115.76	2,876,439	-8.01(-6.47%)
Mar 14, 2023	124.32	127.68	121.69	123.77	2,105,931	+0.05(+0.04%)
Mar 13, 2023	124.63	125.87	121.76	123.72	2,832,962	-4.76(-3.70%)
Mar 10, 2023	131.92	133.33	127.73	128.48	1,637,143	-3.78(-2.86%)
Mar 09, 2023	134.77	136.36	131.60	132.26	1,332,392	-1.96(-1.46%)
Mar 08, 2023	134.75	136.97	132.64	134.21	1,626,721	-1.01(-0.75%)
Mar 07, 2023	138.94	139.17	134.37	135.22	2,019,036	-4.61(-3.30%)
Mar 06, 2023	138.30	140.40	136.84	139.83	1,332,305	+0.38(+0.28%)
Mar 03, 2023	135.84	139.95	135.34	139.45	1,187,453	+0.90(+0.65%)
Mar 02, 2023	135.82	138.88	135.22	138.55	1,213,558	+2.36(+1.73%)
Mar 01, 2023	133.65	137.53	132.71	136.19	1,403,338	+3.12(+2.35%)
Feb 28, 2023	138.50	139.24	132.94	133.07	1,870,452	-4.13(-3.01%)
Feb 27, 2023	137.28	138.39	135.46	137.20	1,316,882	-0.07(-0.05%)
Feb 24, 2023	132.50	137.41	132.06	137.27	1,848,016	+3.11(+2.32%)
Feb 23, 2023	136.10	136.74	131.97	134.15	1,348,548	+1.16(+0.87%)
Feb 22, 2023	134.01	135.47	131.91	133.00	2,054,478	-1.23(-0.91%)
Feb 21, 2023	132.20	134.43	131.47	134.22	1,964,452	+0.35(+0.26%)
Feb 17, 2023	138.77	139.26	133.40	133.88	2,665,320	-8.14(-5.73%)
Feb 16, 2023	143.91	144.95	141.88	142.02	1,316,499	-2.22(-1.54%)
Feb 15, 2023	143.39	145.02	140.92	144.24	1,906,176	-1.96(-1.34%)
Feb 14, 2023	143.57	146.41	142.85	146.20	1,086,856	+0.96(+0.66%)
Feb 13, 2023	143.24	145.95	142.29	145.24	1,492,774	+0.43(+0.29%)
Feb 10, 2023	141.54	145.06	141.54	144.81	1,514,370	+5.88(+4.23%)
Feb 09, 2023	140.68	141.29	138.24	138.94	1,037,443	-2.06(-1.46%)
Feb 08, 2023	140.77	142.06	139.02	141.00	1,410,647	-0.53(-0.38%)
Feb 07, 2023	136.69	142.04	135.00	141.53	1,666,682	+5.90(+4.35%)
Feb 06, 2023	136.00	137.39	133.76	135.64	1,869,245	-0.27(-0.20%)
Feb 03, 2023	137.59	141.02	135.77	135.90	1,877,077	-1.20(-0.87%)
Feb 02, 2023	141.72	141.88	135.57	137.10	3,515,842	-5.39(-3.79%)
Feb 01, 2023	147.43	147.75	138.88	142.49	3,351,917	-5.85(-3.94%)
Jan 31, 2023	149.78	151.04	147.79	148.34	2,741,965	-1.59(-1.06%)
Jan 30, 2023	152.54	153.12	149.66	149.93	1,607,981	-4.42(-2.87%)
Jan 27, 2023	157.58	158.03	153.79	154.36	1,945,163	-4.14(-2.61%)
Jan 26, 2023	157.52	158.57	153.62	158.50	1,521,457	+2.52(+1.62%)
Jan 25, 2023	153.08	155.98	149.76	155.98	2,351,551	+3.96(+2.61%)
Jan 24, 2023	152.23	153.57	149.29	152.01	1,663,760	-1.27(-0.83%)
Jan 23, 2023	153.99	155.00	152.29	153.28	1,698,063	+0.36(+0.23%)
Jan 20, 2023	152.40	153.45	150.38	152.92	1,689,011	+0.96(+0.63%)
Jan 19, 2023	147.83	152.40	147.06	151.97	1,217,036	+3.03(+2.04%)
Jan 18, 2023	151.34	155.08	148.79	148.93	1,797,373	-0.88(-0.59%)
Jan 17, 2023	149.89	151.06	148.26	149.81	1,191,136	-0.55(-0.37%)
Jan 13, 2023	149.02	151.34	147.70	150.37	1,798,163	+1.46(+0.98%)
Jan 12, 2023	145.33	151.53	144.95	148.90	2,566,853	+5.41(+3.77%)
Jan 11, 2023	143.44	144.20	140.91	143.49	1,309,034	+1.61(+1.14%)
Jan 10, 2023	142.86	143.84	140.43	141.88	1,375,876	-0.59(-0.42%)
Jan 09, 2023	144.90	145.56	141.84	142.47	1,840,808	+0.51(+0.36%)
Jan 06, 2023	141.81	143.65	140.28	141.96	1,578,947	+2.88(+2.07%)
Jan 05, 2023	134.53	139.84	134.49	139.07	1,679,304	+4.16(+3.08%)
Jan 04, 2023	129.56	135.26	129.01	134.91	1,359,111	+2.03(+1.52%)
Jan 03, 2023	138.34	139.74	130.81	132.89	1,576,093	-7.21(-5.15%)
Dec 30, 2022	138.43	140.40	137.73	140.10	856,556	+0.95(+0.68%)
Dec 29, 2022	136.37	140.26	135.76	139.15	752,564	+2.19(+1.60%)
Dec 28, 2022	141.03	141.09	136.32	136.96	949,248	-4.71(-3.33%)
Dec 27, 2022	141.11	142.72	140.02	141.67	964,237	+1.71(+1.22%)
Dec 23, 2022	135.42	140.00	134.87	139.96	1,177,208	+6.30(+4.72%)
Dec 22, 2022	138.46	138.49	130.73	133.66	1,021,765	-4.93(-3.56%)
Dec 21, 2022	137.17	139.05	135.36	138.59	1,191,667	+4.23(+3.15%)
Dec 20, 2022	131.83	135.28	131.59	134.36	1,139,406	+2.35(+1.78%)
Dec 19, 2022	133.04	134.29	131.05	132.01	1,116,486	+0.61(+0.47%)
Dec 16, 2022	129.92	132.27	128.68	131.40	3,063,015	-1.27(-0.96%)
Dec 15, 2022	132.43	133.50	130.85	132.67	1,500,999	-1.47(-1.09%)
Dec 14, 2022	136.28	137.27	132.16	134.13	1,319,622	-1.00(-0.74%)
Dec 13, 2022	135.73	137.37	134.05	135.13	1,646,700	+2.97(+2.24%)
Dec 12, 2022	128.50	132.57	128.25	132.16	1,407,767	+4.77(+3.74%)
Dec 09, 2022	131.75	132.68	127.09	127.40	2,100,847	-4.06(-3.09%)
Dec 08, 2022	136.43	136.77	130.69	131.46	2,168,745	-1.31(-0.99%)
Dec 07, 2022	133.88	134.68	131.64	132.77	1,548,212	-0.83(-0.62%)
Dec 06, 2022	137.34	139.39	132.42	133.59	1,783,295	-4.91(-3.54%)
Dec 05, 2022	144.13	145.34	138.00	138.50	2,433,099	-3.38(-2.38%)
Dec 02, 2022	140.66	142.44	139.89	141.88	1,656,912	+0.64(+0.45%)
Dec 01, 2022	143.56	144.93	141.12	141.24	1,481,307	-0.53(-0.38%)
Nov 30, 2022	142.57	143.28	138.94	141.77	2,842,808	+1.90(+1.36%)
Nov 29, 2022	138.92	140.86	138.10	139.87	1,705,306	+2.42(+1.76%)
Nov 28, 2022	137.88	140.61	136.66	137.44	2,428,256	-5.16(-3.62%)
Nov 25, 2022	143.33	144.03	141.95	142.61	652,681	-0.14(-0.10%)
Nov 23, 2022	143.61	145.29	139.47	142.75	1,618,222	-3.16(-2.17%)
Nov 22, 2022	141.90	146.95	140.72	145.91	2,146,886	+7.08(+5.10%)
Nov 21, 2022	137.65	139.54	132.40	138.82	2,657,447	-3.02(-2.13%)
Nov 18, 2022	140.42	142.48	137.32	141.85	2,146,907	-2.64(-1.83%)
Nov 17, 2022	142.46	144.69	141.43	144.49	1,606,366	-0.03(-0.02%)
Nov 16, 2022	145.44	147.17	143.21	144.52	1,712,054	-2.70(-1.83%)
Nov 15, 2022	144.69	147.60	143.40	147.22	1,894,195	+3.87(+2.70%)
Nov 14, 2022	142.55	145.71	142.01	143.35	1,684,400	-0.07(-0.05%)
Nov 11, 2022	140.92	144.36	139.43	143.41	2,343,203	+5.65(+4.10%)
Nov 10, 2022	138.64	138.89	135.47	137.76	2,550,687	+2.10(+1.55%)
Nov 09, 2022	143.07	143.53	135.20	135.66	2,236,261	-10.42(-7.13%)
Nov 08, 2022	145.41	147.20	143.46	146.09	1,582,976	-0.44(-0.30%)
Nov 07, 2022	144.83	146.55	143.59	146.53	1,972,126	+2.18(+1.51%)
Nov 04, 2022	142.92	144.78	139.96	144.35	2,913,069	+4.36(+3.12%)
Nov 03, 2022	136.88	142.52	136.38	139.99	3,197,779	+1.67(+1.21%)
Nov 02, 2022	139.89		137.15	138.31	2,190,913	-2.86(-2.02%)
Nov 01, 2022	141.95	142.83	140.17	141.17	2,373,367	+2.19(+1.57%)
Oct 31, 2022	136.94	141.32	136.84	138.98	1,865,012	+0.60(+0.43%)
Oct 28, 2022	141.29	141.95	135.12	138.38	2,639,515	-1.26(-0.90%)
Oct 27, 2022	142.00	145.33	138.76	139.64	3,199,554	-0.53(-0.38%)
Oct 26, 2022	136.77	143.15	132.28	140.17	3,515,317	+6.44(+4.82%)
Oct 25, 2022	134.22	135.94	131.93	133.73	2,217,717	-0.50(-0.37%)
Oct 24, 2022	133.78	135.95	132.58	134.23	1,740,181	+0.67(+0.50%)
Oct 21, 2022	128.48	133.70	128.13	133.56	2,285,713	+5.35(+4.17%)
Oct 20, 2022	128.31	131.33	127.15	128.22	2,213,055	+1.13(+0.89%)
Oct 19, 2022	124.05	128.43	123.70	127.08	2,018,100	+3.09(+2.50%)
Oct 18, 2022	124.35	126.49	121.91	123.99	1,181,771	+0.94(+0.76%)
Oct 17, 2022	122.95	125.46	122.66	123.05	1,710,641	+2.29(+1.89%)
Oct 14, 2022	125.71	127.74	120.63	120.77	1,541,670	-6.41(-5.04%)
Oct 13, 2022	121.83	128.47	121.09	127.18	2,226,071	+3.40(+2.75%)
Oct 12, 2022	121.01	124.51	120.04	123.78	1,332,774	+1.47(+1.20%)
Oct 11, 2022	122.36	124.89	121.25	122.31	1,813,008	-2.58(-2.07%)
Oct 10, 2022	126.54	128.84	123.63	124.89	1,876,564	-1.40(-1.11%)
Oct 07, 2022	128.46	129.87	125.61	126.29	3,123,871	-2.15(-1.67%)
Oct 06, 2022	123.66	128.82	123.66	128.44	3,055,491	+3.42(+2.73%)
Oct 05, 2022	122.48	126.39	120.45	125.02	2,320,974	+2.78(+2.27%)
Oct 04, 2022	117.47	122.36	117.07	122.25	2,581,214	+7.18(+6.24%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Sweetwater Reporter