HES: Hess Corporation

As of Wednesday, November 20th, 2024

$ 147.47

+1.24 +0.85%

Open: 145.92
High: 147.66
Low: 145.92
Volume: 1,048,243
Previous Close on Tuesday, November 19th, 2024

$ 146.23

-0.65 -0.44%

Open: 145.23
High: 146.79
Low: 144.83
Volume: 1,105,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 145.92 147.66 145.92 147.47 1,048,243 +1.24 +0.85
2024-11-19 145.23 146.79 144.83 146.23 1,105,660 -0.65 -0.44
2024-11-18 146.75 147.65 145.27 146.88 1,363,693 +1.24 +0.85
2024-11-15 144.67 146.06 144.18 145.64 1,940,064 +0.58 +0.40
2024-11-14 144.00 145.34 143.30 145.06 1,436,151 +2.26 +1.58
2024-11-13 141.07 143.71 139.68 142.80 1,735,989 +2.01 +1.43
2024-11-12 142.43 142.81 140.59 140.79 1,538,307 -1.20 -0.85
2024-11-11 142.07 143.27 141.54 141.99 1,083,414 -0.19 -0.13
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 147.66
On 2024-11-20		 143.30
On 2024-11-14		 4.67 3.27 147.65
On 2024-11-18		 144.83
On 2024-11-19		 -1.91 146.26
10D 147.66
On 2024-11-20		 139.68
On 2024-11-13		 4.90 3.44 147.65
On 2024-11-18		 144.83
On 2024-11-19		 -1.91 144.18
20D 147.66
On 2024-11-20		 133.80
On 2024-10-31		 9.42 6.82 139.87
On 2024-10-25		 133.80
On 2024-10-31		 -4.34 140.86
WTD 147.66
On 2024-11-20		 144.83
On 2024-11-19		 1.83 1.26 147.65
On 2024-11-18		 144.83
On 2024-11-19		 -1.91 146.86
MTD 147.66
On 2024-11-20		 136.54
On 2024-11-01		 12.99 9.66 144.56
On 2024-11-06		 139.68
On 2024-11-13		 -3.38 142.87
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TPX

Tempur Sealy International Inc.

53.51 -0.07 -0.13 1,091,372
VMW

VMware Inc.

142.48 0.00 0.00
NOK

Nokia Corporation

4.25 +0.10 +2.41 30,905,007
CFG

Citizens Financial Group, Inc.

46.12 +0.07 +0.15 2,338,621
HES

Hess Corporation

147.47 +1.24 +0.85 1,048,243