HES: Hess Corporation

As of Friday, January 27th, 2023

$ 156.25

-4.19 -2.61%

Open: 159.51
High: 159.97
Low: 155.68
Volume: 1,913,098
Previous Close on Thursday, January 26th, 2023

$ 160.44

+2.55 +1.62%

Open: 159.45
High: 160.52
Low: 155.51
Volume: 1,502,982
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 159.51 159.97 155.68 156.25 1,913,098 -4.19 -2.61
2023-01-26 159.45 160.52 155.51 160.44 1,502,982 +2.55 +1.62
2023-01-25 154.96 157.89 151.60 157.89 2,322,060 +4.01 +2.61
2023-01-24 154.10 155.45 151.13 153.88 1,632,337 -1.28 -0.82
2023-01-23 155.88 156.90 154.16 155.16 1,677,338 +0.36 +0.23
2023-01-20 154.27 155.33 152.22 154.80 1,658,156 +0.97 +0.63
2023-01-19 149.64 154.27 148.86 153.83 1,202,275 +3.07 +2.04
2023-01-18 153.20 156.98 150.62 150.76 1,772,395 -0.89 -0.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 160.52
On 2023-01-26
151.13
On 2023-01-24
1.45 0.94 156.90
On 2023-01-23
151.13
On 2023-01-24
-3.68 156.72
10D 160.52
On 2023-01-26
148.86
On 2023-01-19
5.52 3.66 156.98
On 2023-01-18
148.86
On 2023-01-19
-5.17 154.69
20D 160.52
On 2023-01-26
130.59
On 2023-01-04
17.61 12.70 142.12
On 2022-12-30
130.59
On 2023-01-04
-8.11 148.45
WTD 160.52
On 2023-01-26
151.13
On 2023-01-24
1.45 0.94 156.90
On 2023-01-23
151.13
On 2023-01-24
-3.68 156.72
MTD 160.52
On 2023-01-26
130.59
On 2023-01-04
14.43 10.17 141.45
On 2023-01-03
130.59
On 2023-01-04
-7.68 149.24
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96