HES: Hess Corporation

As of Friday, January 17th, 2025

$ 151.35

+1.62 +1.08%

Open: 149.38
High: 151.77
Low: 149.09
Volume: 2,597,266
Previous Close on Thursday, January 16th, 2025

$ 149.73

+0.81 +0.54%

Open: 148.44
High: 150.11
Low: 148.44
Volume: 1,298,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 149.38 151.77 149.09 151.35 2,597,264 +1.62 +1.08
2025-01-16 148.44 150.11 148.44 149.73 1,298,008 +0.81 +0.54
2025-01-15 147.00 149.18 146.30 148.92 2,022,838 +2.24 +1.53
2025-01-14 144.33 146.72 144.31 146.68 1,248,940 +1.85 +1.28
2025-01-13 143.25 146.87 142.99 144.83 2,365,280 +2.42 +1.70
2025-01-10 142.24 144.09 140.24 142.41 2,234,318 +2.60 +1.86
2025-01-08 138.00 140.44 137.07 139.81 1,936,256 +1.20 +0.87
2025-01-07 136.68 139.66 136.39 138.61 2,225,872 +2.69 +1.98
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 151.77
On 2025-01-17		 142.99
On 2025-01-13		 8.94 6.28 146.87
On 2025-01-13		 144.31
On 2025-01-14		 -1.74 148.30
10D 151.77
On 2025-01-17		 135.56
On 2025-01-06		 15.93 11.76 146.87
On 2025-01-13		 144.31
On 2025-01-14		 -1.74 143.47
20D 151.77
On 2025-01-17		 127.19
On 2024-12-19		 16.94 12.60 134.92
On 2024-12-18		 127.19
On 2024-12-19		 -5.73 137.04
WTD 151.77
On 2025-01-17		 142.99
On 2025-01-13		 8.94 6.28 146.87
On 2025-01-13		 144.31
On 2025-01-14		 -1.74 148.30
MTD 151.77
On 2025-01-17		 133.65
On 2025-01-02		 18.34 13.79 146.87
On 2025-01-13		 144.31
On 2025-01-14		 -1.74 142.73
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
QD

Qudian Inc.

2.86 +0.15 +5.54 323,014
HES

Hess Corporation

151.35 +1.62 +1.08 2,597,266