HES: Hess Corporation

As of Tuesday, March 11th, 2025

$ 144.61

-3.63 -2.45%

Open: 149.04
High: 149.29
Low: 144.21
Volume: 2,709,809
Previous Close on Monday, March 10th, 2025

$ 148.24

+0.81 +0.55%

Open: 149.17
High: 150.90
Low: 146.36
Volume: 2,120,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 149.04 149.29 144.21 144.61 2,709,809 -3.63 -2.45
2025-03-10 149.17 150.90 146.36 148.24 2,120,925 +0.81 +0.55
2025-03-07 143.53 148.40 143.53 147.43 1,387,874 +4.09 +2.85
2025-03-06 141.55 144.13 139.90 143.34 2,252,657 +2.00 +1.42
2025-03-05 140.81 141.71 138.45 141.34 1,963,920 -1.05 -0.74
2025-03-04 142.81 144.85 140.82 142.39 3,059,578 -1.70 -1.18
2025-03-03 149.79 150.52 142.64 144.09 2,527,739 -4.85 -3.26
2025-02-28 146.99 149.20 145.33 148.94 2,394,165 +2.03 +1.38
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 150.90
On 2025-03-10		 138.45
On 2025-03-05		 2.22 1.56 150.90
On 2025-03-10		 144.21
On 2025-03-11		 -4.43 144.99
10D 150.90
On 2025-03-10		 138.45
On 2025-03-05		 -2.34 -1.59 150.52
On 2025-03-03		 138.45
On 2025-03-05		 -8.02 145.28
20D 151.30
On 2025-02-20		 138.45
On 2025-03-05		 -1.22 -0.84 151.30
On 2025-02-20		 138.45
On 2025-03-05		 -8.49 146.45
WTD 150.90
On 2025-03-10		 144.21
On 2025-03-11		 -2.82 -1.91 150.90
On 2025-03-10		 144.21
On 2025-03-11		 -4.43 146.43
MTD 150.90
On 2025-03-10		 138.45
On 2025-03-05		 -4.33 -2.91 150.52
On 2025-03-03		 138.45
On 2025-03-05		 -8.02 144.49
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

144.61 -3.63 -2.45 2,709,809