The closing price for Hess (HES) in 2022 was $138.23, on December 30, 2022. It was up 94.4% for the year. The latest price is $143.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $136.58 | $138.52 | $135.89 | $138.23 | 846,100 |
December 29 2022 | $134.54 | $138.38 | $133.95 | $137.29 | 743,400 |
December 28 2022 | $139.15 | $139.20 | $134.50 | $135.13 | 937,700 |
December 27 2022 | $139.22 | $140.81 | $138.15 | $139.78 | 952,600 |
December 23 2022 | $133.61 | $138.13 | $133.06 | $138.09 | 1,162,700 |
December 22 2022 | $136.61 | $136.64 | $128.98 | $131.87 | 1,009,400 |
December 21 2022 | $135.33 | $137.20 | $133.55 | $136.74 | 1,177,200 |
December 20 2022 | $130.07 | $133.47 | $129.83 | $132.57 | 1,125,600 |
December 19 2022 | $131.26 | $132.50 | $129.30 | $130.25 | 1,103,000 |
December 16 2022 | $128.18 | $130.51 | $126.96 | $129.64 | 3,025,500 |
December 15 2022 | $130.66 | $131.72 | $129.10 | $130.89 | 1,478,700 |
December 14 2022 | $134.46 | $135.43 | $130.40 | $132.34 | 1,300,500 |
December 13 2022 | $133.92 | $135.53 | $132.26 | $133.32 | 1,621,700 |
December 12 2022 | $126.78 | $130.80 | $126.54 | $130.40 | 1,387,500 |
December 09 2022 | $129.99 | $130.90 | $125.39 | $125.69 | 2,069,600 |
December 08 2022 | $134.61 | $134.94 | $128.94 | $129.70 | 2,136,500 |
December 07 2022 | $132.09 | $132.89 | $129.88 | $130.99 | 1,525,200 |
December 06 2022 | $135.50 | $137.52 | $130.65 | $131.81 | 1,756,800 |
December 05 2022 | $142.21 | $143.39 | $136.16 | $136.65 | 2,396,900 |
December 02 2022 | $138.78 | $140.54 | $138.02 | $139.98 | 1,632,300 |
December 01 2022 | $141.64 | $143.00 | $139.23 | $139.35 | 1,459,300 |
November 30 2022 | $140.66 | $141.37 | $137.09 | $139.88 | 2,801,100 |
November 29 2022 | $137.07 | $138.98 | $136.26 | $138.00 | 1,679,900 |
November 28 2022 | $136.04 | $138.73 | $134.84 | $135.61 | 2,391,600 |
November 25 2022 | $141.41 | $142.10 | $140.05 | $140.70 | 643,000 |
Daily pricing data for Hess dates back to 3/17/1980, and may be incomplete.
