HES: Hess Corporation

As of Thursday, May 8th, 2025

$ 130.88

+1.79 +1.39%

Open: 129.99
High: 132.44
Low: 129.87
Volume: 1,534,446
Previous Close on Wednesday, May 7th, 2025

$ 129.09

+0.22 +0.17%

Open: 129.02
High: 129.62
Low: 128.13
Volume: 833,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 129.99 132.44 129.87 130.88 1,534,423 +1.79 +1.39
2025-05-07 129.02 129.62 128.13 129.09 833,505 +0.22 +0.17
2025-05-06 130.05 131.02 128.43 128.87 1,364,015 +0.07 +0.05
2025-05-05 130.61 130.88 128.64 128.80 1,995,107 -3.51 -2.65
2025-05-02 131.64 133.31 129.21 132.31 1,729,064 +2.52 +1.94
2025-05-01 127.68 131.42 127.49 129.79 1,495,892 +0.74 +0.57
2025-04-30 129.94 131.59 127.25 129.05 2,479,964 -3.49 -2.63
2025-04-29 132.10 133.72 132.10 132.54 1,905,791 -1.30 -0.97
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 133.31
On 2025-05-02		 128.13
On 2025-05-07		 1.09 0.84 133.31
On 2025-05-02		 128.13
On 2025-05-07		 -3.88 129.99
10D 134.40
On 2025-04-28		 127.25
On 2025-04-30		 -1.50 -1.13 134.40
On 2025-04-28		 127.25
On 2025-04-30		 -5.32 130.75
20D 135.03
On 2025-04-10		 124.34
On 2025-04-11		 -7.09 -5.14 135.03
On 2025-04-10		 124.34
On 2025-04-11		 -7.92 129.80
WTD 132.44
On 2025-05-08		 128.13
On 2025-05-07		 -1.43 -1.08 131.02
On 2025-05-06		 128.13
On 2025-05-07		 -2.21 129.41
MTD 133.31
On 2025-05-02		 127.49
On 2025-05-01		 1.83 1.42 133.31
On 2025-05-02		 128.13
On 2025-05-07		 -3.88 129.96
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

130.88 +1.79 +1.39 1,534,446