The highest closing price for Hess (HES) last month was $135.22, on May 13. It was up 3.5% for the month. The latest price is $144.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $133.15 | $133.15 | $130.19 | $131.73 | 3,570,800 |
May 29 2025 | $130.63 | $133.16 | $130.37 | $133.15 | 2,482,400 |
May 28 2025 | $133.03 | $133.03 | $130.04 | $130.61 | 1,946,400 |
May 27 2025 | $131.41 | $132.22 | $130.38 | $132.11 | 3,171,100 |
May 23 2025 | $128.10 | $130.94 | $128.10 | $130.90 | 1,793,600 |
May 22 2025 | $128.79 | $130.12 | $127.82 | $129.56 | 1,551,200 |
May 21 2025 | $131.20 | $131.48 | $129.65 | $129.70 | 907,400 |
May 20 2025 | $132.58 | $132.62 | $131.38 | $131.59 | 1,603,700 |
May 19 2025 | $134.46 | $134.46 | $131.06 | $132.32 | 1,770,900 |
May 16 2025 | $135.00 | $135.36 | $133.03 | $134.46 | 1,688,400 |
May 15 2025 | $132.36 | $134.85 | $132.28 | $134.60 | 1,643,700 |
May 14 2025 | $134.50 | $135.05 | $133.65 | $134.32 | 1,070,400 |
May 13 2025 | $135.08 | $136.36 | $134.12 | $135.22 | 1,302,000 |
May 12 2025 | $136.61 | $137.07 | $133.59 | $134.73 | 1,226,700 |
May 09 2025 | $131.94 | $132.44 | $130.79 | $131.90 | 962,100 |
May 08 2025 | $129.53 | $131.97 | $129.41 | $130.42 | 1,534,500 |
May 07 2025 | $128.57 | $129.16 | $127.68 | $128.64 | 842,400 |
May 06 2025 | $129.59 | $130.56 | $127.98 | $128.42 | 1,364,200 |
May 05 2025 | $130.15 | $130.42 | $128.19 | $128.35 | 1,996,200 |
May 02 2025 | $131.18 | $132.84 | $128.76 | $131.85 | 1,729,600 |
May 01 2025 | $127.23 | $130.96 | $127.04 | $129.33 | 1,543,100 |
Daily pricing data for Hess dates back to 3/17/1980, and may be incomplete.
