HES: Hess Corporation

As of Tuesday, July 1st, 2025

$ 141.15

B: 141.15 X 1
A: 142.00 X 10

+2.61 +1.88%

Open: 138.74
High: 141.97
Low: 138.16
Volume: 1,741,012
Previous Close on Monday, June 30th, 2025

$ 138.54

-0.43 -0.31%

Open: 138.32
High: 139.28
Low: 137.72
Volume: 1,442,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 138.74 141.97 138.16 141.15 1,741,009 +2.61 +1.88
2025-06-30 138.32 139.28 137.72 138.54 1,442,324 -0.43 -0.31
2025-06-27 139.84 140.37 138.25 138.97 6,271,580 -1.15 -0.82
2025-06-26 138.26 140.80 138.16 140.12 2,794,308 +2.00 +1.45
2025-06-25 138.13 139.26 137.42 138.12 1,329,484 -0.48 -0.35
2025-06-24 139.00 141.18 138.10 138.60 1,598,011 -2.92 -2.06
2025-06-23 146.62 147.06 141.24 141.52 2,365,952 -2.94 -2.04
2025-06-20 143.62 145.15 143.25 144.46 2,690,033 +0.80 +0.56
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 141.97
On 2025-07-01		 137.42
On 2025-06-25		 2.55 1.84 140.80
On 2025-06-26		 137.72
On 2025-06-30		 -2.19 139.38
10D 147.06
On 2025-06-23		 137.42
On 2025-06-25		 -0.60 -0.42 147.06
On 2025-06-23		 137.42
On 2025-06-25		 -6.55 140.95
20D 147.06
On 2025-06-23		 132.19
On 2025-06-03		 7.40 5.53 147.06
On 2025-06-23		 137.42
On 2025-06-25		 -6.55 139.45
WTD 141.97
On 2025-07-01		 137.72
On 2025-06-30		 2.18 1.57 139.28
On 2025-06-30		 139.28
On 2025-06-30		 0.00 139.85
MTD 141.97
On 2025-07-01		 138.16
On 2025-07-01		 2.61 1.88 -- -- -- 141.15
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 7,171,286
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,723,281
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,248,368
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,223,775
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

141.15 +2.61 +1.88 1,741,012