The highest closing price for Hess (HES) last month was $146.70, on December 3. It was down 9.3% for the month. The latest price is $151.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $130.85 | $133.26 | $130.85 | $133.01 | 1,478,210 |
December 30 2024 | $130.76 | $131.33 | $129.06 | $130.71 | 1,475,715 |
December 27 2024 | $129.81 | $132.48 | $129.81 | $130.58 | 848,471 |
December 26 2024 | $130.69 | $131.09 | $129.14 | $130.69 | 762,335 |
December 24 2024 | $130.52 | $130.88 | $128.71 | $130.56 | 657,830 |
December 23 2024 | $127.99 | $130.25 | $127.31 | $129.66 | 1,656,174 |
December 20 2024 | $127.32 | $129.14 | $127.32 | $128.19 | 3,534,912 |
December 19 2024 | $131.01 | $131.23 | $127.19 | $127.66 | 3,162,460 |
December 18 2024 | $133.61 | $134.92 | $129.65 | $129.71 | 2,416,900 |
December 17 2024 | $134.54 | $135.21 | $132.82 | $134.41 | 1,783,300 |
December 16 2024 | $139.80 | $139.80 | $135.25 | $135.86 | 2,082,100 |
December 13 2024 | $140.53 | $140.99 | $138.73 | $139.70 | 940,600 |
December 12 2024 | $142.03 | $142.33 | $139.16 | $140.57 | 1,598,100 |
December 11 2024 | $142.65 | $142.93 | $141.13 | $141.82 | 1,318,300 |
December 10 2024 | $143.23 | $144.42 | $141.52 | $142.36 | 1,045,300 |
December 09 2024 | $142.92 | $145.23 | $141.58 | $141.94 | 2,200,200 |
December 06 2024 | $143.64 | $143.64 | $140.02 | $141.03 | 1,861,500 |
December 05 2024 | $143.76 | $145.31 | $143.09 | $144.21 | 1,239,700 |
December 04 2024 | $146.48 | $146.48 | $141.83 | $143.45 | 2,135,200 |
December 03 2024 | $147.71 | $147.88 | $146.01 | $146.70 | 1,086,100 |
December 02 2024 | $146.66 | $147.35 | $144.58 | $146.44 | 1,244,100 |
Daily pricing data for Hess dates back to 3/17/1980, and may be incomplete.
