HES: Hess Corporation

As of Wednesday, July 2nd, 2025

$ 143.52

+2.37 +1.68%

Open: 143.28
High: 143.74
Low: 140.43
Volume: 1,418,411
Previous Close on Tuesday, July 1st, 2025

$ 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
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 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
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
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