The highest closing price for Hess (HES) last month was $160.52, last Wednesday. It was up 7% for the month. The latest price is $133.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $157.99 | $161.69 | $157.99 | $159.73 | 2,270,379 |
March 28 2025 | $158.59 | $159.74 | $157.66 | $158.45 | 1,819,913 |
March 27 2025 | $160.11 | $160.65 | $158.17 | $159.07 | 2,169,271 |
March 26 2025 | $159.88 | $161.63 | $159.76 | $160.52 | 2,513,636 |
March 25 2025 | $157.71 | $160.08 | $157.71 | $158.29 | 1,540,658 |
March 24 2025 | $156.58 | $158.53 | $156.48 | $157.35 | 2,349,108 |
March 21 2025 | $156.53 | $157.00 | $155.40 | $156.58 | 2,696,276 |
March 20 2025 | $155.27 | $157.78 | $154.86 | $157.37 | 1,796,377 |
March 19 2025 | $152.82 | $157.10 | $152.80 | $156.38 | 2,999,409 |
March 18 2025 | $152.00 | $153.09 | $150.62 | $152.82 | 1,474,642 |
March 17 2025 | $148.43 | $151.13 | $147.91 | $150.45 | 2,394,969 |
March 14 2025 | $143.90 | $147.86 | $143.09 | $147.63 | 1,960,000 |
March 13 2025 | $142.70 | $144.89 | $142.60 | $143.43 | 1,542,500 |
March 12 2025 | $143.63 | $144.66 | $142.06 | $143.54 | 1,534,100 |
March 11 2025 | $148.54 | $148.79 | $143.72 | $144.12 | 3,187,800 |
March 10 2025 | $148.67 | $150.39 | $145.87 | $147.74 | 2,121,000 |
March 07 2025 | $143.05 | $147.90 | $143.05 | $146.93 | 1,408,400 |
March 06 2025 | $141.07 | $143.64 | $139.43 | $142.86 | 2,253,200 |
March 05 2025 | $140.33 | $141.23 | $137.98 | $140.86 | 1,967,400 |
March 04 2025 | $142.33 | $144.36 | $140.34 | $141.91 | 3,059,600 |
March 03 2025 | $149.28 | $150.01 | $142.16 | $143.60 | 2,527,800 |
Daily pricing data for Hess dates back to 3/17/1980, and may be incomplete.
