hess 2025

Hess (HES) has returned 9.6% this year.

DATE OPEN HIGH LOW CLOSE VOLUME
March 14 2025
$144.39
$148.36
$143.58
$147.63
1,959,984
March 13 2025
$143.18
$145.38
$143.08
$143.92
1,542,469
March 12 2025
$144.12
$145.15
$142.54
$144.03
1,534,086
March 11 2025
$149.04
$149.29
$144.21
$144.61
3,187,770
March 10 2025
$149.17
$150.90
$146.36
$148.24
2,121,093
March 07 2025
$143.53
$148.40
$143.53
$147.43
1,408,463
March 06 2025
$141.55
$144.13
$139.90
$143.34
2,253,216
March 05 2025
$140.81
$141.71
$138.45
$141.34
1,967,359
March 04 2025
$142.81
$144.85
$140.82
$142.39
3,059,582
March 03 2025
$149.79
$150.52
$142.64
$144.09
2,527,838
February 28 2025
$146.99
$149.20
$145.33
$148.94
2,402,221
February 27 2025
$146.25
$149.02
$145.26
$146.91
1,998,722
February 26 2025
$147.50
$147.50
$144.80
$145.47
1,679,311
February 25 2025
$148.79
$149.86
$146.75
$146.95
1,816,590
February 24 2025
$148.96
$149.77
$148.11
$148.75
1,534,813
February 21 2025
$149.80
$151.11
$147.95
$148.11
1,737,910
February 20 2025
$149.69
$151.30
$149.11
$150.96
1,023,742
February 19 2025
$148.75
$150.25
$148.38
$149.27
2,026,581
February 18 2025
$146.94
$148.78
$145.78
$147.97
1,873,386
February 14 2025
$146.50
$149.17
$146.04
$146.55
1,650,447
February 13 2025
$144.10
$145.95
$143.12
$145.85
1,360,037
February 12 2025
$146.24
$147.45
$144.61
$144.80
1,740,783
February 11 2025
$146.53
$148.61
$146.17
$147.00
1,801,660
February 10 2025
$144.37
$146.10
$144.37
$145.83
2,831,490
February 07 2025
$142.78
$144.16
$142.25
$142.94
1,079,002