HES: Hess Corporation

As of Monday, March 18th, 2024

$ 150.20

-0.66 -0.44%

Open: 151.17
High: 152.13
Low: 149.96
Volume: 2,559,545
Previous Close on Friday, March 15th, 2024

$ 150.86

+0.20 +0.13%

Open: 149.85
High: 151.74
Low: 148.82
Volume: 3,400,479
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 151.17 152.13 149.96 150.20 2,559,545 -0.66 -0.44
2024-03-15 149.85 151.74 148.82 150.86 3,400,479 +0.20 +0.13
2024-03-14 149.49 150.71 148.08 150.66 1,571,412 +1.69 +1.13
2024-03-13 148.38 150.00 148.05 148.97 2,035,038 +2.34 +1.60
2024-03-12 146.86 148.03 145.47 146.63 1,920,113 -0.33 -0.22
2024-03-11 144.66 147.02 144.36 146.96 2,431,577 +2.08 +1.44
2024-03-08 144.16 144.92 143.47 144.88 2,356,363 +0.55 +0.38
2024-03-07 143.34 145.47 143.17 144.33 4,027,546 +1.31 +0.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.13
On 2024-03-18
145.47
On 2024-03-12
3.24 2.20 148.03
On 2024-03-12
148.03
On 2024-03-12
0.00 149.46
10D 152.13
On 2024-03-18
142.74
On 2024-03-06
4.59 3.15 148.35
On 2024-03-06
143.17
On 2024-03-07
-3.49 147.29
20D 152.13
On 2024-03-18
142.74
On 2024-03-06
1.77 1.19 150.90
On 2024-02-22
142.74
On 2024-03-06
-5.41 147.35
WTD 152.13
On 2024-03-18
149.96
On 2024-03-18
-0.66 -0.44 -- -- -- 150.20
MTD 152.13
On 2024-03-18
142.74
On 2024-03-06
4.45 3.05 149.10
On 2024-03-01
142.74
On 2024-03-06
-4.27 147.22
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

150.20 -0.66 -0.44 2,559,545