Skip to main content
Hydraulic Elements and Systems AD (HES)
Jul 18, 2025 - HES was delisted (reason: acquired by CVX)
159.92
+10.95 (7.35%)
Inactive · Last trade price on Jul 18, 2025

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025149.94161.91149.94160.31-7.61%104,703
Jul 17, 2025147.12149.66146.04148.97148.970.96%3,168,255
Jul 16, 2025148.58149.25146.80147.55147.55-0.72%3,309,906
Jul 15, 2025149.43150.02148.02148.62148.62-0.56%2,224,825
Jul 14, 2025152.60152.86148.83149.45149.45-2.46%2,226,981
Jul 11, 2025151.38153.69151.25153.22153.220.78%2,784,204
Jul 10, 2025150.28152.69148.95152.04152.040.77%3,026,512
Jul 9, 2025150.22151.15149.62150.88150.880.43%3,866,210
Jul 8, 2025143.48150.32143.27150.23150.234.82%4,487,648
Jul 7, 2025143.43143.83141.25143.32143.32-0.49%2,917,287
Jul 3, 2025143.52144.63142.98144.03144.030.36%696,543
Jul 2, 2025143.28143.74140.43143.52143.521.68%1,419,912
Jul 1, 2025138.74141.97138.16141.15141.151.88%1,741,018
Jun 30, 2025138.32139.28137.72138.54138.54-0.31%1,448,840
Jun 27, 2025139.84140.37138.25138.97138.97-0.82%6,271,605
Jun 26, 2025138.26140.80138.16140.12140.121.45%2,796,354
Jun 25, 2025138.13139.26137.42138.12138.12-0.35%1,329,585
Jun 24, 2025139.00141.18138.10138.60138.60-2.06%1,666,985
Jun 23, 2025146.62147.06141.24141.52141.52-2.04%2,585,417
Jun 20, 2025143.62145.15143.25144.46144.460.56%2,690,041
Jun 18, 2025144.50145.64143.10143.66143.66-0.45%1,584,602
Jun 17, 2025143.26145.48142.12144.31144.311.81%2,115,123
Jun 16, 2025141.18142.50139.59141.75141.75-0.36%2,245,280
Jun 13, 2025144.03144.58141.02142.26141.760.79%2,618,142
Jun 12, 2025139.79141.31139.16141.14140.640.40%1,004,101
Jun 11, 2025140.00140.90138.31140.58140.091.38%2,460,994
Jun 10, 2025138.30140.65137.75138.66138.171.49%1,656,571
Jun 9, 2025136.35137.77135.54136.63136.150.37%1,340,115
Jun 6, 2025134.38136.64133.81136.13135.652.31%1,989,268
Jun 5, 2025134.61134.61132.61133.05132.58-0.30%2,163,785
Jun 4, 2025135.84137.19133.45133.45132.98-1.85%1,919,543
Jun 3, 2025133.28136.63132.19135.96135.481.65%1,945,252
Jun 2, 2025134.32134.66132.22133.75133.281.18%2,329,655
May 30, 2025133.62133.62130.65132.19131.73-1.07%3,570,807
May 29, 2025131.09133.63130.83133.62133.151.95%2,482,391
May 28, 2025133.50133.50130.50131.07130.61-1.14%1,946,605
May 27, 2025131.87132.69130.84132.58132.110.93%3,171,116
May 23, 2025128.55131.40128.55131.36130.901.03%1,793,670
May 22, 2025129.24130.58128.27130.02129.56-0.11%1,551,238
May 21, 2025131.66131.94130.11130.16129.70-1.43%907,481
May 20, 2025133.05133.09131.84132.05131.59-0.56%1,603,711
May 19, 2025134.93134.93131.52132.79132.32-1.59%1,771,053
May 16, 2025135.48135.84133.50134.93134.46-0.10%1,688,451
May 15, 2025132.83135.33132.75135.07134.600.21%1,643,720
May 14, 2025134.97135.53134.12134.79134.32-0.67%1,070,509
May 13, 2025135.56136.84134.59135.70135.220.36%1,302,191
May 12, 2025137.09137.55134.06135.21134.742.15%1,226,708
May 9, 2025132.41132.91131.25132.37131.911.14%962,172
May 8, 2025129.99132.44129.87130.88130.421.39%1,534,459
May 7, 2025129.02129.62128.13129.09128.640.17%842,374
May 6, 2025130.05131.02128.43128.87128.420.05%1,364,178
May 5, 2025130.61130.88128.64128.80128.35-2.65%1,996,244
May 2, 2025131.64133.31129.21132.31131.851.94%1,729,591
May 1, 2025127.68131.42127.49129.79129.330.57%1,543,128
Apr 30, 2025129.94131.59127.25129.05128.60-2.63%2,480,716
Apr 29, 2025132.10133.72132.10132.54132.07-0.97%1,905,946
Apr 28, 2025132.04134.40132.04133.84133.371.13%2,140,070
Apr 25, 2025131.18132.55130.93132.34131.88-0.03%1,097,260
Apr 24, 2025131.60133.02130.81132.38131.921.81%2,478,809
Apr 23, 2025131.14132.17128.56130.03129.57-0.27%1,352,830
Apr 22, 2025128.50131.26127.71130.38129.923.21%1,431,094
Apr 21, 2025128.74129.24124.92126.32125.88-3.31%1,654,684
Apr 17, 2025129.77133.16129.51130.64130.182.10%1,091,696
Apr 16, 2025127.96130.14127.36127.95127.500.58%1,710,094
Apr 15, 2025127.80128.78126.90127.21126.76-0.55%1,672,831
Apr 14, 2025131.61131.63126.73127.91127.46-0.46%1,696,835
Apr 11, 2025127.16130.06124.34128.50128.051.05%2,252,870
Apr 10, 2025134.50135.03125.33127.16126.71-7.84%2,355,521
Apr 9, 2025124.63139.61124.43137.97137.498.20%2,863,942
Apr 8, 2025134.67135.54125.64127.51127.06-2.36%2,824,588
Apr 7, 2025128.02137.30127.12130.59130.13-2.22%2,970,175
Apr 4, 2025142.88144.85133.44133.56133.09-9.99%3,996,032
Apr 3, 2025152.78154.14148.14148.38147.86-7.27%3,911,632
Apr 2, 2025159.48160.72158.91160.02159.46-0.79%1,479,390
Apr 1, 2025159.96161.50158.76161.29160.720.98%1,566,489
Mar 31, 2025157.99161.69157.99159.73159.170.81%2,270,379
Mar 28, 2025158.59159.74157.66158.45157.89-0.39%1,819,913
Mar 27, 2025160.11160.65158.17159.07158.51-0.90%2,169,271
Mar 26, 2025159.88161.63159.76160.52159.961.41%2,513,636
Mar 25, 2025157.71160.08157.71158.29157.730.60%1,540,658
Mar 24, 2025156.58158.53156.48157.35156.800.49%2,349,108
Mar 21, 2025156.53157.00155.40156.58156.03-0.50%2,696,276
Mar 20, 2025155.27157.78154.86157.37156.820.63%1,796,377
Mar 19, 2025152.82157.10152.80156.38155.832.33%2,999,409
Mar 18, 2025152.00153.09150.62152.82152.281.58%1,474,642
Mar 17, 2025148.43151.13147.91150.45149.921.57%2,394,969
Mar 14, 2025144.39148.36143.58148.13147.122.93%1,959,984
Mar 13, 2025143.18145.38143.08143.92142.94-0.08%1,542,469
Mar 12, 2025144.12145.15142.54144.03143.05-0.40%1,534,086
Mar 11, 2025149.04149.29144.21144.61143.62-2.45%3,187,770
Mar 10, 2025149.17150.90146.36148.24147.230.55%2,106,557
Mar 7, 2025143.53148.40143.53147.43146.432.85%1,408,463
Mar 6, 2025141.55144.13139.90143.34142.361.42%2,253,216
Mar 5, 2025140.81141.71138.45141.34140.38-0.74%1,967,359
Mar 4, 2025142.81144.85140.82142.39141.42-1.18%3,059,582
Mar 3, 2025149.79150.52142.64144.09143.11-3.26%2,527,838
Feb 28, 2025146.99149.20145.33148.94147.931.38%2,402,221
Feb 27, 2025146.25149.02145.26146.91145.910.99%1,998,722
Feb 26, 2025147.50147.50144.80145.47144.48-1.01%1,679,311
Feb 25, 2025148.79149.86146.75146.95145.95-1.21%1,816,590