HES: Hess Corporation

As of Friday, April 26th, 2024

$ 162.53

+1.08 +0.67%

Open: 160.37
High: 163.11
Low: 159.03
Volume: 1,932,975
Previous Close on Thursday, April 25th, 2024

$ 161.45

+2.32 +1.46%

Open: 160.00
High: 161.97
Low: 158.41
Volume: 2,413,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 160.37 163.11 159.03 162.53 1,932,975 +1.08 +0.67
2024-04-25 160.00 161.97 158.41 161.45 2,413,983 +2.32 +1.46
2024-04-24 156.13 159.22 155.98 159.13 2,334,901 +2.19 +1.40
2024-04-23 155.99 157.47 155.07 156.94 1,568,292 +0.71 +0.45
2024-04-22 153.68 157.25 151.91 156.23 1,810,784 +1.88 +1.22
2024-04-19 152.18 154.71 152.18 154.35 2,551,015 +2.57 +1.69
2024-04-18 151.70 152.19 150.54 151.78 1,002,774 +0.98 +0.65
2024-04-17 150.26 152.28 149.99 150.80 1,280,617 +0.54 +0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.11
On 2024-04-26		 151.91
On 2024-04-22		 8.18 5.30 157.25
On 2024-04-22		 157.25
On 2024-04-22		 0.00 159.26
10D 163.11
On 2024-04-26		 149.62
On 2024-04-16		 9.32 6.08 155.41
On 2024-04-15		 149.62
On 2024-04-16		 -3.73 155.51
20D 163.11
On 2024-04-26		 149.62
On 2024-04-16		 9.89 6.48 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 155.80
WTD 163.11
On 2024-04-26		 151.91
On 2024-04-22		 8.18 5.30 157.25
On 2024-04-22		 157.25
On 2024-04-22		 0.00 159.26
MTD 163.11
On 2024-04-26		 149.62
On 2024-04-16		 9.89 6.48 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 155.80
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

162.53 +1.08 +0.67 1,932,975