HES: Hess Corporation

As of Friday, April 19th, 2024

$ 154.35

+2.57 +1.69%

Open: 152.18
High: 154.71
Low: 152.18
Volume: 2,551,015
Previous Close on Thursday, April 18th, 2024

$ 151.78

+0.98 +0.65%

Open: 151.70
High: 152.19
Low: 150.54
Volume: 1,002,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 152.18 154.71 152.18 154.35 2,551,015 +2.57 +1.69
2024-04-18 151.70 152.19 150.54 151.78 1,002,774 +0.98 +0.65
2024-04-17 150.26 152.28 149.99 150.80 1,280,617 +0.54 +0.36
2024-04-16 151.54 152.27 149.62 150.26 1,220,084 -1.36 -0.90
2024-04-15 154.76 155.41 151.44 151.62 1,716,286 -1.59 -1.04
2024-04-12 158.91 159.24 152.46 153.21 2,732,006 -4.43 -2.81
2024-04-11 158.21 158.50 154.93 157.64 1,081,474 -0.35 -0.22
2024-04-10 155.88 158.14 155.66 157.99 1,616,966 +1.65 +1.06
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 155.41
On 2024-04-15		 149.62
On 2024-04-16		 1.14 0.74 155.41
On 2024-04-15		 149.62
On 2024-04-16		 -3.73 151.76
10D 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -3.10 -1.97 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 153.98
20D 159.24
On 2024-04-12		 149.01
On 2024-03-22		 5.01 3.35 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 153.68
WTD 155.41
On 2024-04-15		 149.62
On 2024-04-16		 1.14 0.74 155.41
On 2024-04-15		 149.62
On 2024-04-16		 -3.73 151.76
MTD 159.24
On 2024-04-12		 149.62
On 2024-04-16		 1.71 1.12 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 154.65
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

154.35 +2.57 +1.69 2,551,015