The highest closing price for Hess (HES) last month was $161.29, on April 1. It was down 19.3% for the month. The latest price is $132.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $129.94 | $131.59 | $127.25 | $129.05 | 2,480,716 |
April 29 2025 | $132.10 | $133.72 | $132.10 | $132.54 | 1,905,946 |
April 28 2025 | $132.04 | $134.40 | $132.04 | $133.84 | 2,140,070 |
April 25 2025 | $131.18 | $132.55 | $130.93 | $132.34 | 1,097,260 |
April 24 2025 | $131.60 | $133.02 | $130.81 | $132.38 | 2,478,809 |
April 23 2025 | $131.14 | $132.17 | $128.56 | $130.03 | 1,352,830 |
April 22 2025 | $128.50 | $131.26 | $127.71 | $130.38 | 1,431,094 |
April 21 2025 | $128.74 | $129.24 | $124.92 | $126.32 | 1,654,684 |
April 17 2025 | $129.77 | $133.16 | $129.51 | $130.64 | 1,091,696 |
April 16 2025 | $127.96 | $130.14 | $127.36 | $127.95 | 1,710,094 |
April 15 2025 | $127.80 | $128.78 | $126.90 | $127.21 | 1,672,831 |
April 14 2025 | $131.61 | $131.63 | $126.73 | $127.91 | 1,696,835 |
April 11 2025 | $127.16 | $130.06 | $124.34 | $128.50 | 2,252,870 |
April 10 2025 | $134.50 | $135.03 | $125.33 | $127.16 | 2,355,521 |
April 09 2025 | $124.63 | $139.61 | $124.43 | $137.97 | 2,863,942 |
April 08 2025 | $134.67 | $135.54 | $125.64 | $127.51 | 2,824,588 |
April 07 2025 | $128.02 | $137.30 | $127.12 | $130.59 | 2,970,175 |
April 04 2025 | $142.88 | $144.85 | $133.44 | $133.56 | 3,996,032 |
April 03 2025 | $152.78 | $154.14 | $148.14 | $148.38 | 3,911,632 |
April 02 2025 | $159.48 | $160.72 | $158.91 | $160.02 | 1,479,390 |
April 01 2025 | $159.96 | $161.50 | $158.76 | $161.29 | 1,566,489 |
Daily pricing data for Hess dates back to 3/17/1980, and may be incomplete.
