HES: Hess Corporation

As of Wednesday, April 24th, 2024

$ 159.13

+2.19 +1.40%

Open: 156.13
High: 159.22
Low: 155.98
Volume: 2,334,901
Previous Close on Tuesday, April 23rd, 2024

$ 156.94

+0.71 +0.45%

Open: 155.99
High: 157.47
Low: 155.07
Volume: 1,568,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 156.13 159.22 155.98 159.13 2,334,901 +2.19 +1.40
2024-04-23 155.99 157.47 155.07 156.94 1,568,292 +0.71 +0.45
2024-04-22 153.68 157.25 151.91 156.23 1,810,784 +1.88 +1.22
2024-04-19 152.18 154.71 152.18 154.35 2,551,015 +2.57 +1.69
2024-04-18 151.70 152.19 150.54 151.78 1,002,774 +0.98 +0.65
2024-04-17 150.26 152.28 149.99 150.80 1,280,617 +0.54 +0.36
2024-04-16 151.54 152.27 149.62 150.26 1,220,084 -1.36 -0.90
2024-04-15 154.76 155.41 151.44 151.62 1,716,286 -1.59 -1.04
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 159.22
On 2024-04-24		 150.54
On 2024-04-18		 8.33 5.52 152.19
On 2024-04-18		 152.19
On 2024-04-18		 0.00 155.69
10D 159.24
On 2024-04-12		 149.62
On 2024-04-16		 1.14 0.72 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 154.20
20D 159.24
On 2024-04-12		 149.31
On 2024-03-27		 9.53 6.37 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 154.76
WTD 159.22
On 2024-04-24		 151.91
On 2024-04-22		 4.78 3.10 157.25
On 2024-04-22		 157.25
On 2024-04-22		 0.00 157.43
MTD 159.24
On 2024-04-12		 149.62
On 2024-04-16		 6.49 4.25 159.24
On 2024-04-12		 149.62
On 2024-04-16		 -6.04 155.12
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

159.13 +2.19 +1.40 2,334,901