HES: Hess Corporation
$ 143.52 |
|
+2.37 +1.68% |
Open: | 143.28 |
High: | 143.74 |
Low: | 140.43 |
Volume: | 1,418,411 |
$ 141.15
+2.61 +1.88%
Open: | 138.74 |
High: | 141.97 |
Low: | 138.16 |
Volume: | 1,741,009 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-06-30 | 138.32 | 139.28 | 137.72 | 138.54 | 1,442,324 | -0.43 | -0.31 |
2025-06-27 | 139.84 | 140.37 | 138.25 | 138.97 | 6,271,580 | -1.15 | -0.82 |
2025-06-26 | 138.26 | 140.80 | 138.16 | 140.12 | 2,794,308 | +2.00 | +1.45 |
2025-06-25 | 138.13 | 139.26 | 137.42 | 138.12 | 1,329,484 | -0.48 | -0.35 |
2025-06-24 | 139.00 | 141.18 | 138.10 | 138.60 | 1,598,011 | -2.92 | -2.06 |
2025-06-23 | 146.62 | 147.06 | 141.24 | 141.52 | 2,365,952 | -2.94 | -2.04 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 143.74 On 2025-07-02 |
137.72 On 2025-06-30 |
5.40 | 3.91 | 140.80 On 2025-06-26 |
137.72 On 2025-06-30 |
-2.19 | 140.46 |
10D | 147.06 On 2025-06-23 |
137.42 On 2025-06-25 |
-0.79 | -0.55 | 147.06 On 2025-06-23 |
137.42 On 2025-06-25 |
-6.55 | 140.87 |
20D | 147.06 On 2025-06-23 |
132.61 On 2025-06-05 |
7.56 | 5.56 | 147.06 On 2025-06-23 |
137.42 On 2025-06-25 |
-6.55 | 139.83 |
WTD | 143.74 On 2025-07-02 |
137.72 On 2025-06-30 |
4.55 | 3.27 | 139.28 On 2025-06-30 |
139.28 On 2025-06-30 |
0.00 | 141.07 |
MTD | 143.74 On 2025-07-02 |
138.16 On 2025-07-01 |
4.98 | 3.59 | 141.97 On 2025-07-01 |
141.97 On 2025-07-01 |
0.00 | 142.34 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
HES
Hess Corporation |
143.52 | +2.37 | +1.68 | 1,418,411 |