HES: Hess Corporation

As of Thursday, December 7th, 2023

$ 132.23

B: 132.23 X 1
A: 133.41 X 10

-4.05 -2.97%

Open: 136.88
High: 137.65
Low: 131.87
Volume: 7,481,011
Previous Close on Wednesday, December 6th, 2023

$ 136.28

-2.11 -1.52%

Open: 135.83
High: 138.11
Low: 135.00
Volume: 7,167,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 136.88 137.65 131.87 132.23 7,481,011 -4.05 -2.97
2023-12-06 135.83 138.11 135.00 136.28 7,167,678 -2.11 -1.52
2023-12-05 141.57 141.72 138.38 138.39 3,329,769 -3.30 -2.33
2023-12-04 139.66 142.50 139.50 141.69 3,416,305 +0.62 +0.44
2023-12-01 140.47 143.52 139.52 141.07 5,624,783 +0.51 +0.36
2023-11-30 141.18 143.60 139.12 140.56 9,137,134 +1.00 +0.72
2023-11-29 146.23 146.72 136.65 139.56 12,125,499 -6.04 -4.15
2023-11-28 144.32 146.77 144.28 145.60 2,204,343 +1.09 +0.75
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 143.52
On 2023-12-01		 131.87
On 2023-12-07		 -8.33 -5.93 143.52
On 2023-12-01		 131.87
On 2023-12-07		 -8.12 137.93
10D 146.77
On 2023-11-28		 131.87
On 2023-12-07		 -12.17 -8.43 146.77
On 2023-11-28		 131.87
On 2023-12-07		 -10.15 140.53
20D 146.77
On 2023-11-28		 131.87
On 2023-12-07		 -8.54 -6.07 146.77
On 2023-11-28		 131.87
On 2023-12-07		 -10.15 141.84
WTD 142.50
On 2023-12-04		 131.87
On 2023-12-07		 -8.84 -6.27 142.50
On 2023-12-04		 131.87
On 2023-12-07		 -7.46 137.15
MTD 143.52
On 2023-12-01		 131.87
On 2023-12-07		 -8.33 -5.93 143.52
On 2023-12-01		 131.87
On 2023-12-07		 -8.12 137.93
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

132.23 -4.05 -2.97 7,481,011