HES: Hess Corporation

As of Thursday, February 29th, 2024

$ 145.75

+0.35 +0.24%

Open: 145.97
High: 146.89
Low: 145.17
Volume: 3,735,976
Previous Close on Wednesday, February 28th, 2024

$ 145.40

+0.08 +0.06%

Open: 144.77
High: 147.31
Low: 144.70
Volume: 2,779,378
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 145.97 146.89 145.17 145.75 3,735,976 +0.35 +0.24
2024-02-28 144.77 147.31 144.70 145.40 2,779,378 +0.08 +0.06
2024-02-27 146.88 148.15 143.70 145.32 7,098,077 -4.64 -3.09
2024-02-26 149.40 150.66 148.43 149.96 2,969,293 +0.85 +0.57
2024-02-23 148.14 149.73 147.32 149.11 3,187,709 -0.53 -0.35
2024-02-22 147.83 150.90 147.27 149.64 2,155,268 +1.14 +0.77
2024-02-21 147.45 149.56 147.35 148.50 2,979,465 +1.82 +1.24
2024-02-20 148.48 148.93 146.68 146.68 3,092,682 -1.75 -1.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.66
On 2024-02-26
143.70
On 2024-02-27
-3.89 -2.60 150.66
On 2024-02-26
143.70
On 2024-02-27
-4.62 147.11
10D 150.90
On 2024-02-22
142.49
On 2024-02-15
3.02 2.12 150.90
On 2024-02-22
143.70
On 2024-02-27
-4.77 147.68
20D 150.90
On 2024-02-22
139.77
On 2024-02-01
5.22 3.71 150.90
On 2024-02-22
143.70
On 2024-02-27
-4.77 145.93
WTD 150.66
On 2024-02-26
143.70
On 2024-02-27
-3.36 -2.25 150.66
On 2024-02-26
143.70
On 2024-02-27
-4.62 146.61
MTD 150.90
On 2024-02-22
139.77
On 2024-02-01
5.22 3.71 150.90
On 2024-02-22
143.70
On 2024-02-27
-4.77 145.93
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index