HES: Hess Corporation

As of Monday, July 14th, 2025

$ 153.22

-- 0 0%

Open: 153.22
High: 153.22
Low: 153.22
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 153.22

+1.18 +0.78%

Open: 151.38
High: 153.69
Low: 151.25
Volume: 2,784,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 151.38 153.69 151.25 153.22 2,784,204 +1.18 +0.78
2025-07-10 150.28 152.69 148.95 152.04 3,017,636 +1.16 +0.77
2025-07-09 150.22 151.15 149.62 150.88 3,866,210 +0.65 +0.43
2025-07-08 143.48 150.32 143.27 150.23 4,487,091 +6.91 +4.82
2025-07-07 143.43 143.83 141.25 143.32 2,900,662 -0.71 -0.49
2025-07-03 143.52 144.63 142.98 144.03 696,529 +0.51 +0.36
2025-07-02 143.28 143.74 140.43 143.52 1,418,411 +2.37 +1.68
2025-07-01 138.74 141.97 138.16 141.15 1,741,009 +2.61 +1.88
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 153.69
On 2025-07-11		 141.25
On 2025-07-07		 9.19 6.38 143.83
On 2025-07-07		 143.83
On 2025-07-07		 0.00 149.94
10D 153.69
On 2025-07-11		 137.72
On 2025-06-30		 13.10 9.35 144.63
On 2025-07-03		 141.25
On 2025-07-07		 -2.34 145.59
20D 153.69
On 2025-07-11		 137.42
On 2025-06-25		 12.64 8.99 147.06
On 2025-06-23		 137.42
On 2025-06-25		 -6.55 143.59
WTD 153.69
On 2025-07-11		 141.25
On 2025-07-07		 9.19 6.38 143.83
On 2025-07-07		 143.83
On 2025-07-07		 0.00 149.94
MTD 153.69
On 2025-07-11		 138.16
On 2025-07-01		 14.68 10.60 144.63
On 2025-07-03		 141.25
On 2025-07-07		 -2.34 147.30
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,498,536
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,973,073
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,891,689
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,750,725
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 410,250,107
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 135,655,971
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

153.22 0.00 0.00