HES: Hess Corporation

As of Friday, May 30th, 2025

$ 133.62

-- 0 0%

Open: 133.62
High: 133.62
Low: 133.62
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 133.62

+2.55 +1.95%

Open: 131.09
High: 133.63
Low: 130.83
Volume: 2,482,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 131.09 133.63 130.83 133.62 2,482,327 +2.55 +1.95
2025-05-28 133.50 133.50 130.50 131.07 1,945,866 -1.51 -1.14
2025-05-27 131.87 132.69 130.84 132.58 3,171,032 +1.22 +0.93
2025-05-23 128.55 131.40 128.55 131.36 1,793,636 +1.34 +1.03
2025-05-22 129.24 130.58 128.27 130.02 1,551,140 -0.14 -0.11
2025-05-21 131.66 131.94 130.11 130.16 907,241 -1.89 -1.43
2025-05-20 133.05 133.09 131.84 132.05 1,374,392 -0.74 -0.56
2025-05-19 134.93 134.93 131.52 132.79 1,757,875 -2.14 -1.59
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 133.63
On 2025-05-29		 128.27
On 2025-05-22		 3.46 2.66 130.58
On 2025-05-22		 130.58
On 2025-05-22		 0.00 131.73
10D 135.84
On 2025-05-16		 128.27
On 2025-05-22		 -1.17 -0.87 135.84
On 2025-05-16		 128.27
On 2025-05-22		 -5.57 132.37
20D 137.55
On 2025-05-12		 127.49
On 2025-05-01		 4.57 3.54 137.55
On 2025-05-12		 128.27
On 2025-05-22		 -6.75 132.07
WTD 133.63
On 2025-05-29		 130.50
On 2025-05-28		 2.26 1.72 132.69
On 2025-05-27		 132.69
On 2025-05-27		 0.00 132.42
MTD 137.55
On 2025-05-12		 127.49
On 2025-05-01		 4.57 3.54 137.55
On 2025-05-12		 128.27
On 2025-05-22		 -6.75 132.07
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.84 -0.32 -0.13 1,089,002
KO

The Coca-Cola Company

71.96 +0.47 +0.65 3,044,704
PFE

Pfizer Inc.

23.52 +0.07 +0.30 7,539,599
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,887,630
VIX

CBOE Volatility Index

19.36 +0.18 +0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,169.21 -46.52 -0.11 170,245,812
DJTA

Dow Jones Transportation Average

14,687.54 -57.84 -0.39 38,452,284
SPX

S&P 500 Index

5,894.78 -17.39 -0.29
OEX

S&P 100 Index

2,877.06 -8.54 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,284.34 -79.61 -0.37
NYA

NYSE Composite Index

19,722.40 -21.45 -0.11
XAX

NYSE AMEX Composite Index

5,192.55 -19.57 -0.38
RUI

RUSSELL 1000 Index

3,225.87 -9.69 -0.30
RUT

Russell 2000 Index

2,067.68 -7.10 -0.34
RUA

Russell 3000 Index

3,350.21 -10.13 -0.30
VIX

CBOE Volatility Index

19.36 +0.18 +0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.27 -23.79 -0.24
 
Recent
Ticker Last Chg %Chg Volume
W

Wayfair Inc.

42.78 0.00 0.00
HES

Hess Corporation

133.62 0.00 0.00