HES: Hess Corporation

As of Thursday, July 17th, 2025

$ 147.55

-- 0 0%

Open: 147.55
High: 147.55
Low: 147.55
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 147.55

-1.07 -0.72%

Open: 148.58
High: 149.25
Low: 146.80
Volume: 3,287,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 148.58 149.25 146.80 147.55 3,287,423 -1.07 -0.72
2025-07-15 149.43 150.02 148.02 148.62 2,224,528 -0.83 -0.56
2025-07-14 152.60 152.86 148.83 149.45 2,226,978 -3.77 -2.46
2025-07-11 151.38 153.69 151.25 153.22 2,784,204 +1.18 +0.78
2025-07-10 150.28 152.69 148.95 152.04 3,017,636 +1.16 +0.77
2025-07-09 150.22 151.15 149.62 150.88 3,866,210 +0.65 +0.43
2025-07-08 143.48 150.32 143.27 150.23 4,487,091 +6.91 +4.82
2025-07-07 143.43 143.83 141.25 143.32 2,900,662 -0.71 -0.49
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 153.69
On 2025-07-11		 146.80
On 2025-07-16		 -3.33 -2.21 153.69
On 2025-07-11		 146.80
On 2025-07-16		 -4.48 150.18
10D 153.69
On 2025-07-11		 140.43
On 2025-07-02		 6.40 4.53 153.69
On 2025-07-11		 146.80
On 2025-07-16		 -4.48 148.29
20D 153.69
On 2025-07-11		 137.42
On 2025-06-25		 5.80 4.09 147.06
On 2025-06-23		 137.42
On 2025-06-25		 -6.55 144.62
WTD 152.86
On 2025-07-14		 146.80
On 2025-07-16		 -5.67 -3.70 152.86
On 2025-07-14		 146.80
On 2025-07-16		 -3.96 148.54
MTD 153.69
On 2025-07-11		 138.16
On 2025-07-01		 9.01 6.50 153.69
On 2025-07-11		 146.80
On 2025-07-16		 -4.48 147.64
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.29 -4.90 -1.84 13,449,326
KO

The Coca-Cola Company

70.47 +1.20 +1.73 13,645,750
PFE

Pfizer Inc.

24.56 -0.05 -0.20 37,886,494
VZ

Verizon Communications Inc.

41.06 -0.19 -0.46 11,496,779
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,515.06 +260.28 +0.59 324,898,415
DJTA

Dow Jones Transportation Average

16,008.31 +187.97 +1.19 166,708,781
SPX

S&P 500 Index

6,301.63 +37.93 +0.61
OEX

S&P 100 Index

3,102.90 +16.86 +0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,089.58 +181.61 +0.79
NYA

NYSE Composite Index

20,607.25 +121.50 +0.59
XAX

NYSE AMEX Composite Index

5,968.33 +19.48 +0.33
RUI

RUSSELL 1000 Index

3,450.26 +22.68 +0.66
RUT

Russell 2000 Index

2,255.44 +28.45 +1.28
RUA

Russell 3000 Index

3,586.25 +24.50 +0.69
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.46 -0.18 -0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,611.18 +109.34 +1.04
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

147.55 0.00 0.00