HES: Hess Corporation
$ 132.54 |
|
-1.30 -0.97% |
|
| Open: | 132.10 |
| High: | 133.72 |
| Low: | 132.10 |
| Volume: | 1,905,791 |
$ 133.84
+1.50 +1.13%
| Open: | 132.04 |
| High: | 134.40 |
| Low: | 132.04 |
| Volume: | 1,896,482 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 132.10 | 133.72 | 132.10 | 132.54 | 1,905,791 | -1.30 | -0.97 |
| 2025-04-28 | 132.04 | 134.40 | 132.04 | 133.84 | 1,896,482 | +1.50 | +1.13 |
| 2025-04-25 | 131.18 | 132.55 | 130.93 | 132.34 | 1,097,227 | -0.04 | -0.03 |
| 2025-04-24 | 131.60 | 133.02 | 130.81 | 132.38 | 2,478,552 | +2.35 | +1.81 |
| 2025-04-23 | 131.14 | 132.17 | 128.56 | 130.03 | 1,352,820 | -0.35 | -0.27 |
| 2025-04-22 | 128.50 | 131.26 | 127.71 | 130.38 | 1,430,978 | +4.06 | +3.21 |
| 2025-04-21 | 128.74 | 129.24 | 124.92 | 126.32 | 1,654,293 | -4.32 | -3.31 |
| 2025-04-17 | 129.77 | 133.16 | 129.51 | 130.64 | 1,091,639 | +2.69 | +2.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 134.40 On 2025-04-28 |
128.56 On 2025-04-23 |
2.16 | 1.66 | 134.40 On 2025-04-28 |
132.10 On 2025-04-29 |
-1.71 | 132.23 |
| 10D | 134.40 On 2025-04-28 |
124.92 On 2025-04-21 |
4.63 | 3.62 | 133.16 On 2025-04-17 |
124.92 On 2025-04-21 |
-6.19 | 130.36 |
| 20D | 161.50 On 2025-04-01 |
124.34 On 2025-04-11 |
-27.19 | -17.02 | 161.50 On 2025-04-01 |
124.34 On 2025-04-11 |
-23.01 | 134.33 |
| WTD | 134.40 On 2025-04-28 |
132.04 On 2025-04-28 |
0.20 | 0.15 | 134.40 On 2025-04-28 |
132.10 On 2025-04-29 |
-1.71 | 133.19 |
| MTD | 161.50 On 2025-04-01 |
124.34 On 2025-04-11 |
-27.19 | -17.02 | 161.50 On 2025-04-01 |
124.34 On 2025-04-11 |
-23.01 | 134.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |