|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 144.46 USD | +0.56% |
|
+2.35% | +8.61% |
| Jun. 11 | First crude from Guyana's fourth platform to be exported in August-September | RE |
| Jun. 11 | UBS Raises Hess Price Target to $173 From $163, Maintains Buy Rating | MT |
Quotes 5-day view: Hess Corporation
Delayed Quote Nyse
| 2025-06-13 | 2025-06-16 | 2025-06-17 | 2025-06-18 | 2025-06-20 | |
|---|---|---|---|---|---|
| Last | 142.26 $ | 141.75 $ | 144.31 $ | 143.66 $ | 144.46 $ |
| Volume | 2,618,142 | 2,245,280 | 2,115,123 | 1,584,602 | 2,659,860 |
| Change | +0.79% | -0.36% | +1.81% | -0.45% | +0.56% |
| Opening | 144.02 $ | 141.18 $ | 143.26 $ | 144.50 $ | 143.62 $ |
| High | 144.58 $ | 142.50 $ | 145.48 $ | 145.64 $ | 145.15 $ |
| Low | 141.02 $ | 139.59 $ | 142.12 $ | 143.10 $ | 143.25 $ |
Performance
| 1 day | +0.56% | ||
| 1 week | +2.35% | ||
| Current month | +9.28% | ||
| 1 month | +8.79% | ||
| 3 months | -7.62% | ||
| 6 months | +13.16% | ||
| Current year | +8.61% | ||
| 1 year | +0.79% | ||
| 3 years | +40.43% | ||
| 5 years | +181.93% | ||
| 10 years | +110.46% |
Volumes
marketsDaily volume
2,690,033
Estimated daily volume
2,690,033
Avg. Volume 20 sessions
2,095,042
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
302,649,767.32
Record volume 1
40,193,530
Record volume 2
25,617,090
Record volume 3
24,404,900
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
44,253,319,897
Net sales (USD)
13,018,000,000
Number of employees
1,797
Sales / Employee (USD)
7,244,296
Free-Float
90.56 %
Free-Float capitalization (USD)
40,160,713,417
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
142.62
Moving average 20 days
135.54
Moving average 50 days
132.87
Moving average 100 days
140.59
Price spread / (MMA5)
-1.27%
Price spread / (MMA20)
-6.18%
Price spread / (MMA50)
-8.02%
Price spread / (MMA100)
-2.68%
STIM
RSI 9 days
77.06
RSI 14 days
68.78
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.56% | +2.35% | +0.79% | +40.43% | 44.25B | ||
| +0.95% | 0.00% | -13.45% | +1.01% | 118B | ||
| -0.67% | -2.29% | -21.15% | +70.15% | 113B | ||
| -0.09% | +2.06% | -2.60% | +34.60% | 70.16B | ||
| +1.24% | +3.92% | +4.87% | +12.22% | 67.56B | ||
| +0.62% | +1.94% | -25.51% | -18.05% | 44.63B | ||
| +0.05% | -0.32% | -21.19% | +21.72% | 43.47B | ||
| +1.80% | +8.86% | +58.22% | +68.17% | 35.54B | ||
| +0.86% | +10.14% | -5.24% | -19.02% | 31.41B | ||
| +1.06% | +6.17% | +45.38% | +52.03% | 28.74B | ||
| Average | +0.62% | +3.42% | +2.01% | +26.33% | 59.76B | |
| Weighted average by Cap. | +0.47% | +2.08% | -4.45% | +27.74% |
Historical Quotes: Hess Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0b2d8a8c53b9417ca153c6ef.F9fh8nbgA1EqWyZDFpt77Z3Yd5iE0j56RaLyVcP2OPg.T5--ixPXLmBHIhYmcNAdpvnrPsjAgW8MBpWRPpLOVa505a-KE49mfGYcaw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:03 pm | 144.46 | 925,142 | 1,842,901 |
| 03:59:59 pm | 144.40 | 761 | 917,759 |
| 03:59:59 pm | 144.40 | 3,600 | 916,998 |
| 03:59:59 pm | 144.40 | 100 | 913,398 |
| 03:59:59 pm | 144.43 | 100 | 913,298 |
| 03:59:59 pm | 144.43 | 100 | 913,198 |
| 03:59:59 pm | 144.44 | 100 | 913,098 |
| 03:59:59 pm | 144.42 | 100 | 912,998 |
| 03:59:58 pm | 144.45 | 100 | 912,898 |
| 03:59:58 pm | 144.45 | 100 | 912,798 |
Course Extremes
| 1 week | 139.59 |  | 145.64 |
| 1 month | 128.27 | | 145.64 |
| Current year | 124.34 | | 161.69 |
| 1 year | 123.79 | | 161.69 |
| 3 years | 90.34 | | 167.75 |
| 5 years | 34.82 | | 167.75 |
| 10 years | 26.06 | | 167.75 |
Monthly variations
Annual variations
| 2025 | +8.61% | ||
| 2024 | -7.73% | ||
| 2023 | +1.65% | ||
| 2022 | +91.57% | ||
| 2021 | +40.23% | ||
| 2020 | -20.98% | ||
| 2019 | +64.96% | ||
| 2018 | -14.68% | ||
| 2017 | -23.79% | ||
| 2016 | +28.49% | ||
| 2015 | -34.33% | ||
| 2014 | -11.06% | ||
| 2013 | +56.72% | ||
| 2012 | -6.76% | ||
| 2011 | -25.79% | ||
| 2010 | +26.51% | ||
| 2009 | +12.79% | ||
| 2008 | -46.82% | ||
| 2007 | +103.47% | ||
| 2006 | +17.26% | ||
| 2005 | +53.95% | ||
| 2004 | +54.94% | ||
| 2003 | -3.42% | ||
| 2002 | -11.92% | ||
| 2001 | -14.46% | ||
| 2000 | +28.74% | ||
| 1999 | +14.07% | ||
| 1998 | -9.34% | ||
| 1997 | -5.18% | ||
| 1996 | +9.20% | ||
| 1995 | +16.16% | ||
| 1994 | +1.11% | ||
| 1993 | -1.90% | ||
| 1992 | -3.16% | ||
| 1991 | +2.43% | ||
| 1990 | -4.87% | ||
| 1989 | +54.76% | ||
| 1988 | +26.63% | ||
| 1987 | +4.74% | ||
| 1986 | -12.84% | ||
| 1985 | +11.79% | ||
| 1984 | -15.95% | ||
| 1983 | +16.00% | ||
| 1982 | +3.63% | ||
| 1981 | -44.38% | ||
| 1980 | +77.95% | ||
| 1979 | +77.67% | ||
| 1978 | +3.89% | ||
| 1977 | -10.41% | ||
| 1976 | +94.29% | ||
| 1975 | +9.01% | ||
| 1974 | -57.66% | ||
| 1973 | -12.92% | ||
| 1972 | +10.17% | ||
| 1971 | -8.95% | ||
| 1970 | +56.02% | ||
| 1969 | -73.40% | ||
| 1968 | +40.47% | ||
| 1967 | +5.05% | ||
| 1966 | +4.60% | ||
| 1965 | -11.73% | ||
| 1964 | +11.76% |
- Stock Market
- Equities
- HES Stock
- Quotes Hess Corporation
Select your edition
All financial news and data tailored to specific country editions
