We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Hess Corporation | NYSE:HES | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.79 | 1.14% | 158.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 160.31 | 157.66 | 158.03 | 5,187,167 | 00:38:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 156.77 | -0.72 | -0.46% | 154.86 | 158.95 | 4,859,066 |
| 30 Apr 2024 | 157.49 | -5.64 | -3.46% | 157.37 | 163.13 | 1,671,001 |
| 29 Apr 2024 | 163.13 | 0.60 | 0.37% | 161.5801 | 163.98 | 1,855,130 |
| 26 Apr 2024 | 162.53 | 1.08 | 0.67% | 159.03 | 163.11 | 1,933,035 |
| 25 Apr 2024 | 161.45 | 2.32 | 1.46% | 158.41 | 161.969 | 2,330,702 |
| 24 Apr 2024 | 159.13 | 2.19 | 1.40% | 155.98 | 159.22 | 2,362,282 |
| 23 Apr 2024 | 156.94 | 0.71 | 0.45% | 155.07 | 157.47 | 2,446,636 |
| 22 Apr 2024 | 156.23 | 1.88 | 1.22% | 151.9075 | 157.25 | 1,810,794 |
| 19 Apr 2024 | 154.35 | 2.57 | 1.69% | 152.18 | 154.71 | 2,551,024 |
| 18 Apr 2024 | 151.78 | 0.98 | 0.65% | 150.54 | 152.19 | 1,002,417 |
| 17 Apr 2024 | 150.80 | 0.54 | 0.36% | 149.99 | 152.28 | 1,280,617 |
| 16 Apr 2024 | 150.26 | -1.36 | -0.90% | 149.615 | 151.57 | 1,194,316 |
| 15 Apr 2024 | 151.62 | -1.59 | -1.04% | 151.44 | 155.41 | 1,717,951 |
| 12 Apr 2024 | 153.21 | -4.43 | -2.81% | 152.46 | 159.2399 | 2,731,207 |
| 11 Apr 2024 | 157.64 | -0.35 | -0.22% | 154.93 | 158.50 | 1,088,082 |
| 10 Apr 2024 | 157.99 | 1.65 | 1.06% | 155.66 | 158.14 | 1,590,400 |
| 09 Apr 2024 | 156.34 | 0.57 | 0.37% | 154.82 | 157.0875 | 1,468,861 |
| 08 Apr 2024 | 155.77 | -1.68 | -1.07% | 155.77 | 158.29 | 1,783,525 |
| 05 Apr 2024 | 157.45 | 1.33 | 0.85% | 155.32 | 157.735 | 1,864,029 |
| 04 Apr 2024 | 156.12 | -0.06 | -0.04% | 155.53 | 157.88 | 2,805,474 |
| 03 Apr 2024 | 156.18 | 0.67 | 0.43% | 155.03 | 156.45 | 1,639,528 |
| 02 Apr 2024 | 155.51 | 0.73 | 0.47% | 153.96 | 156.75 | 1,386,476 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 160.00 | 163.98 | 154.86 | 159.55 | 2,546,460 | -1.44 | -0.90% |
| 1 Month | 156.24 | 163.98 | 149.615 | 156.65 | 2,033,321 | 2.32 | 1.48% |
| 3 Months | 145.16 | 163.98 | 141.72 | 149.87 | 2,600,123 | 13.40 | 9.23% |
| 6 Months | 142.23 | 163.98 | 131.61 | 144.99 | 2,966,114 | 16.33 | 11.48% |
| 1 Year | 141.57 | 167.75 | 124.27 | 145.71 | 2,533,114 | 16.99 | 12.00% |
| 3 Years | 75.28 | 167.75 | 61.93 | 120.00 | 2,262,679 | 83.28 | 110.63% |
| 5 Years | 61.78 | 167.75 | 26.06 | 90.56 | 2,459,953 | 96.78 | 156.65% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
