HES: Hess Corporation
$ 127.95 |
|
+0.74 +0.58% |
|
| Open: | 127.96 |
| High: | 130.14 |
| Low: | 127.36 |
| Volume: | 1,710,074 |
$ 127.21
-0.70 -0.55%
| Open: | 127.80 |
| High: | 128.78 |
| Low: | 126.90 |
| Volume: | 1,672,675 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 127.96 | 130.14 | 127.36 | 127.95 | 1,710,074 | +0.74 | +0.58 |
| 2025-04-15 | 127.80 | 128.78 | 126.90 | 127.21 | 1,672,675 | -0.70 | -0.55 |
| 2025-04-14 | 131.61 | 131.63 | 126.73 | 127.91 | 1,687,515 | -0.59 | -0.46 |
| 2025-04-11 | 127.16 | 130.06 | 124.34 | 128.50 | 2,252,815 | +1.34 | +1.05 |
| 2025-04-10 | 134.50 | 135.03 | 125.33 | 127.16 | 2,351,838 | -10.81 | -7.84 |
| 2025-04-09 | 124.63 | 139.61 | 124.43 | 137.97 | 2,844,671 | +10.46 | +8.20 |
| 2025-04-08 | 134.67 | 135.54 | 125.64 | 127.51 | 2,824,108 | -3.08 | -2.36 |
| 2025-04-07 | 128.02 | 137.30 | 127.12 | 130.59 | 2,953,134 | -2.97 | -2.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 135.03 On 2025-04-10 |
124.34 On 2025-04-11 |
-10.02 | -7.26 | 135.03 On 2025-04-10 |
124.34 On 2025-04-11 |
-7.92 | 127.75 |
| 10D | 154.14 On 2025-04-03 |
124.34 On 2025-04-11 |
-32.07 | -20.04 | 154.14 On 2025-04-03 |
124.34 On 2025-04-11 |
-19.34 | 131.67 |
| 20D | 161.69 On 2025-03-31 |
124.34 On 2025-04-11 |
-28.43 | -18.18 | 161.69 On 2025-03-31 |
124.34 On 2025-04-11 |
-23.10 | 145.27 |
| WTD | 131.63 On 2025-04-14 |
126.73 On 2025-04-14 |
-0.55 | -0.43 | 131.63 On 2025-04-14 |
126.90 On 2025-04-15 |
-3.59 | 127.69 |
| MTD | 161.50 On 2025-04-01 |
124.34 On 2025-04-11 |
-31.78 | -19.90 | 161.50 On 2025-04-01 |
124.34 On 2025-04-11 |
-23.01 | 136.50 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |