HES: Hess Corporation

As of Wednesday, June 18th, 2025

$ 143.66

-0.65 -0.45%

Open: 144.50
High: 145.64
Low: 143.10
Volume: 1,584,277
Previous Close on Tuesday, June 17th, 2025

$ 144.31

+2.56 +1.81%

Open: 143.26
High: 145.48
Low: 142.12
Volume: 2,114,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 144.50 145.64 143.10 143.66 1,584,277 -0.65 -0.45
2025-06-17 143.26 145.48 142.12 144.31 2,114,726 +2.56 +1.81
2025-06-16 141.18 142.50 139.59 141.75 2,242,075 -0.51 -0.36
2025-06-13 144.03 144.58 141.02 142.26 2,618,004 +1.12 +0.79
2025-06-12 139.79 141.31 139.16 141.14 1,004,041 +0.56 +0.40
2025-06-11 140.00 140.90 138.31 140.58 1,910,393 +1.92 +1.38
2025-06-10 138.30 140.65 137.75 138.66 1,654,098 +2.03 +1.49
2025-06-09 136.35 137.77 135.54 136.63 1,339,719 +0.50 +0.37
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 145.64
On 2025-06-18		 139.16
On 2025-06-12		 3.08 2.19 144.58
On 2025-06-13		 139.59
On 2025-06-16		 -3.45 142.62
10D 145.64
On 2025-06-18		 132.61
On 2025-06-05		 10.21 7.65 144.58
On 2025-06-13		 139.59
On 2025-06-16		 -3.45 139.82
20D 145.64
On 2025-06-18		 128.27
On 2025-05-22		 11.61 8.79 144.58
On 2025-06-13		 139.59
On 2025-06-16		 -3.45 136.12
WTD 145.64
On 2025-06-18		 139.59
On 2025-06-16		 1.40 0.98 142.50
On 2025-06-16		 142.50
On 2025-06-16		 0.00 143.24
MTD 145.64
On 2025-06-18		 132.19
On 2025-06-03		 11.47 8.68 144.58
On 2025-06-13		 139.59
On 2025-06-16		 -3.45 138.56
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

143.66 -0.65 -0.45 1,584,277