HES: Hess Corporation

As of Thursday, June 8th, 2023

$ 137.02

-0.06 -0.04%

Open: 137.03
High: 137.92
Low: 134.11
Volume: 1,379,235
Previous Close on Wednesday, June 7th, 2023

$ 137.08

+4.83 +3.65%

Open: 133.08
High: 137.44
Low: 133.07
Volume: 1,417,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 137.03 137.92 134.11 137.02 1,379,235 -0.06 -0.04
2023-06-07 133.08 137.44 133.07 137.08 1,417,550 +4.83 +3.65
2023-06-06 129.29 132.26 129.05 132.25 1,102,703 +0.55 +0.42
2023-06-05 136.04 134.94 131.12 131.70 1,590,102 -1.97 -1.47
2023-06-02 131.90 134.73 130.47 133.67 1,600,443 +4.62 +3.58
2023-06-01 126.93 131.33 126.26 129.05 1,588,827 +2.38 +1.88
2023-05-31 125.92 126.81 124.27 126.67 3,141,279 -1.22 -0.95
2023-05-30 127.57 128.83 126.39 127.89 1,646,669 -2.31 -1.77
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 137.92
On 2023-06-08		 129.05
On 2023-06-06		 7.97 6.18 134.94
On 2023-06-05		 129.05
On 2023-06-06		 -4.37 134.34
10D 137.92
On 2023-06-08		 124.27
On 2023-05-31		 3.91 2.94 131.45
On 2023-05-25		 124.27
On 2023-05-31		 -5.46 131.46
20D 137.92
On 2023-06-08		 124.27
On 2023-05-31		 1.78 1.32 135.32
On 2023-05-19		 124.27
On 2023-05-31		 -8.17 132.09
WTD 137.92
On 2023-06-08		 129.05
On 2023-06-06		 3.35 2.51 134.94
On 2023-06-05		 129.05
On 2023-06-06		 -4.37 134.51
MTD 137.92
On 2023-06-08		 126.26
On 2023-06-01		 10.35 8.17 134.94
On 2023-06-05		 129.05
On 2023-06-06		 -4.37 133.46
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65