Hess

HES
🏛️ usa →
148.97
Last Update: 2025-07-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.60 74.56 73.41 74.03 1.0M
2021-12-30 74.95 75.79 73.71 73.96 1.0M
2021-12-29 74.95 75.92 74.34 74.67 0.8M
2021-12-28 75.98 76.53 74.90 75.28 0.8M
2021-12-27 73.29 75.66 72.38 75.61 1.4M
2021-12-23 74.49 75.22 73.47 73.49 1.2M
2021-12-22 74.11 75.06 73.11 74.11 1.5M
2021-12-21 72.34 74.83 72.05 74.50 2.4M
2021-12-20 69.73 71.30 68.32 71.18 2.3M
2021-12-17 75.28 75.38 71.34 71.62 5.3M
2021-12-16 76.30 78.57 75.55 75.63 1.8M
2021-12-15 75.92 76.12 73.07 75.39 2.0M
2021-12-14 76.14 77.05 75.13 76.18 2.2M
2021-12-13 77.64 78.00 75.98 77.06 1.7M
2021-12-10 79.76 79.94 77.54 79.16 1.5M
2021-12-09 79.40 80.10 78.22 78.75 1.8M
2021-12-08 80.53 81.58 80.18 80.56 1.7M
2021-12-07 78.93 82.27 78.81 79.97 2.1M
2021-12-06 77.91 78.41 76.20 77.16 2.3M
2021-12-03 78.60 78.79 75.20 75.88 1.8M
2021-12-02 72.73 77.72 71.06 77.14 2.2M
2021-12-01 76.86 78.27 72.72 72.86 2.8M
2021-11-30 74.07 76.90 73.80 74.52 4.0M
2021-11-29 78.44 79.06 75.82 76.07 2.0M
2021-11-26 76.72 77.69 74.40 76.04 2.6M
2021-11-24 80.64 82.98 80.64 81.65 1.1M
2021-11-23 79.23 82.21 79.01 81.58 1.9M
2021-11-22 76.13 79.40 75.83 77.61 1.6M
2021-11-19 78.60 78.95 75.37 76.07 2.5M
2021-11-18 79.61 81.81 78.91 80.74 1.5M
2021-11-17 80.36 82.23 79.50 79.89 1.7M
2021-11-16 82.51 83.00 80.37 81.33 1.2M
2021-11-15 81.96 83.34 80.87 82.30 1.3M
2021-11-12 80.86 82.28 80.55 82.18 1.6M
2021-11-11 81.95 82.86 81.28 81.32 0.9M
2021-11-10 85.44 85.82 81.30 81.80 1.6M
2021-11-09 86.02 86.90 84.64 86.30 1.2M
2021-11-08 83.70 86.83 83.18 86.41 2.0M
2021-11-05 83.53 83.60 81.94 82.55 1.8M
2021-11-04 83.35 83.81 81.18 82.13 1.5M
2021-11-03 81.02 82.47 80.37 81.62 2.2M
2021-11-02 83.85 84.39 82.08 82.30 1.6M
2021-11-01 83.88 85.19 83.39 84.59 1.5M
2021-10-29 83.69 84.36 81.63 82.57 2.0M
2021-10-28 84.14 85.44 82.47 83.64 2.2M
2021-10-27 85.97 89.64 83.40 84.68 2.7M
2021-10-26 88.73 90.16 88.22 89.17 1.6M
2021-10-25 89.75 91.01 88.39 88.50 1.9M
2021-10-22 88.37 89.42 86.94 88.64 1.9M
2021-10-21 89.10 89.79 86.95 87.51 2.1M
2021-10-20 89.00 89.81 88.35 89.56 2.6M
2021-10-19 89.57 90.53 88.62 90.10 2.0M
2021-10-18 91.07 92.02 87.74 89.15 2.0M
2021-10-15 91.13 91.85 89.96 90.15 2.3M
2021-10-14 90.14 90.90 88.80 89.94 1.5M
2021-10-13 88.29 90.19 87.49 89.24 1.8M
2021-10-12 89.64 92.79 89.54 90.05 2.5M
2021-10-11 90.84 92.41 88.63 89.85 3.0M
2021-10-08 84.62 89.35 84.13 89.15 2.5M
2021-10-07 83.38 84.01 82.32 83.61 3.1M
2021-10-06 82.41 83.77 81.13 82.88 3.1M
2021-10-05 83.73 84.98 82.72 84.11 2.8M
2021-10-04 82.59 84.04 81.67 82.78 2.8M
2021-10-01 78.63 81.47 78.53 81.14 2.0M
2021-09-30 78.37 78.86 76.85 78.11 2.5M
2021-09-29 78.26 78.83 77.28 78.36 2.3M
2021-09-28 80.36 80.84 77.78 78.66 2.3M
2021-09-27 77.55 79.44 77.23 79.12 2.7M
2021-09-24 74.02 75.96 73.72 75.34 2.0M
2021-09-23 71.27 75.10 71.00 74.70 2.8M
2021-09-22 68.66 71.21 68.66 70.82 2.9M
2021-09-21 68.78 69.16 66.22 67.31 2.1M
2021-09-20 68.88 69.19 66.20 67.60 3.2M
2021-09-17 72.47 73.33 70.82 71.34 3.9M
2021-09-16 72.20 72.87 71.14 72.16 2.6M
2021-09-15 70.33 72.83 70.33 72.65 3.1M
2021-09-14 72.02 72.07 68.64 68.91 1.8M
2021-09-13 68.99 71.51 68.71 71.39 2.8M
2021-09-10 69.87 70.00 67.71 67.77 1.3M
2021-09-09 68.23 70.40 67.64 68.58 2.1M
2021-09-08 70.74 70.97 68.64 68.68 1.4M
2021-09-07 69.46 70.71 68.98 70.11 1.4M
2021-09-03 70.64 71.69 69.57 69.91 1.4M
2021-09-02 70.20 72.40 69.88 71.27 2.6M
2021-09-01 68.67 69.08 67.88 68.81 2.2M
2021-08-31 68.72 69.56 68.15 68.75 2.0M
2021-08-30 70.10 70.38 69.03 69.08 1.2M
2021-08-27 68.32 70.57 68.32 69.85 1.2M
2021-08-26 68.86 69.35 67.39 67.40 1.5M
2021-08-25 68.34 69.65 67.50 69.34 1.9M
2021-08-24 67.63 68.26 66.29 68.19 3.0M
2021-08-23 66.20 67.67 66.19 66.75 2.5M
2021-08-20 63.07 65.11 62.78 64.32 2.6M
2021-08-19 63.15 64.09 61.93 63.59 2.9M
2021-08-18 66.48 66.87 64.68 64.74 1.7M
2021-08-17 67.00 67.77 66.00 66.40 1.8M
2021-08-16 68.70 68.81 67.37 67.46 2.1M
2021-08-13 71.97 71.97 69.90 69.94 1.7M
2021-08-12 72.90 73.48 71.42 71.99 1.4M
2021-08-11 71.90 72.95 71.07 72.78 1.9M
2021-08-10 72.27 72.65 71.72 72.61 2.3M
2021-08-09 71.78 72.65 71.38 71.64 1.8M
2021-08-06 74.17 74.47 72.70 73.14 1.6M
2021-08-05 72.65 74.29 72.13 73.20 1.6M
2021-08-04 73.39 74.30 71.57 71.87 1.9M
2021-08-03 73.51 75.10 72.55 74.98 2.3M
2021-08-02 76.79 77.92 73.71 73.78 2.0M
2021-07-30 77.33 77.62 75.39 76.44 1.6M
2021-07-29 78.69 79.16 77.25 77.66 1.9M
2021-07-28 74.39 78.28 73.85 77.49 2.5M
2021-07-27 74.92 75.12 73.54 74.06 2.1M
2021-07-26 74.57 75.90 74.18 75.85 1.7M
2021-07-23 75.05 75.16 73.56 74.37 1.3M
2021-07-22 76.54 76.56 74.75 74.99 1.1M
2021-07-21 76.33 77.18 75.43 76.30 1.8M
2021-07-20 73.56 75.37 72.84 74.24 2.7M
2021-07-19 73.78 74.88 72.43 73.65 2.8M
2021-07-16 79.25 79.60 76.08 76.37 2.1M
2021-07-15 79.20 80.38 77.98 78.38 2.3M
2021-07-14 84.58 85.71 80.03 80.39 2.2M
2021-07-13 84.09 84.83 83.18 83.91 1.0M
2021-07-12 82.84 85.17 82.33 84.60 1.2M
2021-07-09 84.41 84.44 81.91 84.01 2.3M
2021-07-08 81.81 83.72 81.38 82.60 2.0M
2021-07-07 84.99 85.72 82.38 83.34 1.8M
2021-07-06 87.96 87.96 85.08 85.18 2.0M
2021-07-02 88.12 88.64 87.65 88.17 0.9M
2021-07-01 89.74 90.32 88.22 88.89 1.4M
2021-06-30 87.00 88.81 86.82 87.32 1.4M
2021-06-29 87.46 88.63 86.13 86.19 1.3M
2021-06-28 88.73 88.73 85.39 86.18 2.0M
2021-06-25 89.20 89.47 87.66 89.32 2.6M
2021-06-24 88.30 88.84 87.41 88.50 2.1M
2021-06-23 89.84 91.09 88.21 88.29 1.4M
2021-06-22 89.88 90.16 88.07 88.62 2.3M
2021-06-21 85.41 90.61 84.79 90.40 2.4M
2021-06-18 83.86 85.26 82.93 84.35 4.3M
2021-06-17 88.39 88.86 84.05 85.63 2.3M
2021-06-16 89.95 90.54 87.88 88.52 2.5M
2021-06-15 89.19 90.77 89.02 90.66 1.2M
2021-06-14 89.83 90.67 87.60 88.67 1.4M
2021-06-11 89.60 90.10 89.08 89.68 1.2M
2021-06-10 90.33 90.97 87.87 89.03 1.1M
2021-06-09 89.36 90.03 88.51 88.88 1.9M
2021-06-08 88.16 90.36 86.86 90.18 2.2M
2021-06-07 88.63 89.56 88.32 89.05 1.1M
2021-06-04 88.61 89.00 86.96 88.92 1.3M
2021-06-03 88.00 88.58 87.28 87.50 2.1M
2021-06-02 88.28 89.04 87.10 88.40 1.8M
2021-06-01 86.69 88.21 86.15 87.77 2.4M
2021-05-28 85.50 85.67 83.68 83.82 1.5M
2021-05-27 84.34 85.59 83.77 85.19 2.5M
2021-05-26 82.48 84.29 81.74 84.00 1.3M
2021-05-25 83.84 84.37 82.15 82.43 1.5M
2021-05-24 82.84 84.32 81.68 84.19 1.6M
2021-05-21 82.99 83.80 81.87 81.94 1.8M
2021-05-20 82.67 82.69 80.63 81.96 2.0M
2021-05-19 82.88 83.87 81.08 82.73 2.1M
2021-05-18 86.32 86.94 84.56 84.79 1.5M
2021-05-17 83.70 86.50 83.56 86.42 2.0M
2021-05-14 80.74 84.50 80.74 84.33 2.0M
2021-05-13 80.00 82.03 78.82 79.46 2.1M
2021-05-12 81.74 84.31 80.88 81.14 1.8M
2021-05-11 80.88 82.25 79.74 81.15 1.7M
2021-05-10 83.50 84.27 82.10 82.56 2.2M
2021-05-07 79.98 82.74 79.31 82.53 1.8M
2021-05-06 80.99 81.40 77.45 81.29 3.2M
2021-05-05 78.35 81.57 77.44 80.95 3.2M
2021-05-04 77.37 78.37 76.14 77.16 2.1M
2021-05-03 75.71 77.13 75.34 76.95 2.0M
2021-04-30 75.50 77.38 74.39 74.51 2.2M
2021-04-29 77.00 78.25 75.80 76.74 2.1M
2021-04-28 70.14 76.95 70.00 75.94 4.1M
2021-04-27 68.57 70.83 68.56 70.45 2.0M
2021-04-26 67.40 68.40 67.06 68.15 1.8M
2021-04-23 67.29 67.78 66.70 67.29 1.8M
2021-04-22 68.22 68.60 66.44 67.02 1.6M
2021-04-21 66.65 68.35 66.47 68.02 2.9M
2021-04-20 69.39 69.39 66.36 67.73 3.0M
2021-04-19 69.62 70.69 68.52 69.40 1.5M
2021-04-16 70.97 70.97 69.15 69.34 2.3M
2021-04-15 72.17 72.20 70.28 70.57 2.1M
2021-04-14 71.30 74.10 71.03 72.31 3.2M
2021-04-13 72.70 72.70 70.41 70.53 2.0M
2021-04-12 74.58 74.98 72.93 72.95 2.4M
2021-04-09 73.61 74.67 73.05 73.80 2.4M
2021-04-08 72.08 73.66 71.56 73.43 2.6M
2021-04-07 71.32 73.15 71.21 73.01 2.0M
2021-04-06 71.20 73.84 71.20 71.48 1.4M
2021-04-05 73.72 73.76 70.73 70.76 1.6M
2021-04-01 71.74 74.55 71.35 74.48 1.9M
2021-03-31 71.81 72.33 70.70 70.76 2.0M
2021-03-30 70.97 71.86 70.01 71.04 1.3M
2021-03-29 71.75 72.50 70.50 71.61 1.8M
2021-03-26 70.72 72.40 69.99 72.32 1.7M
2021-03-25 67.46 69.15 66.20 68.95 2.2M
2021-03-24 68.35 69.82 68.03 69.08 2.0M
2021-03-23 66.66 68.51 66.00 66.96 2.7M
2021-03-22 68.73 69.42 67.99 68.50 2.3M
2021-03-19 67.79 70.05 66.71 68.61 4.7M
2021-03-18 69.94 70.27 67.06 67.32 2.4M
2021-03-17 69.02 71.23 68.80 70.85 2.3M
2021-03-16 70.04 70.19 68.55 69.01 2.0M
2021-03-15 71.97 72.06 70.63 71.48 1.6M
2021-03-12 73.42 73.50 72.25 72.49 1.7M
2021-03-11 71.50 73.98 71.01 73.19 2.7M
2021-03-10 70.25 72.04 69.55 70.89 3.2M
2021-03-09 72.56 74.29 70.38 70.50 2.9M
2021-03-08 75.04 76.24 73.15 73.78 2.2M
2021-03-05 73.60 75.70 71.52 75.04 3.8M
2021-03-04 67.91 72.32 67.64 70.79 3.4M
2021-03-03 65.49 69.60 65.37 67.64 2.2M
2021-03-02 65.99 66.79 64.61 64.73 2.5M
2021-03-01 66.31 67.25 65.08 65.53 2.1M
2021-02-26 66.01 66.79 63.15 65.53 2.4M
2021-02-25 69.25 69.52 66.47 66.96 2.6M
2021-02-24 68.29 70.50 67.15 68.80 4.3M
2021-02-23 66.40 68.27 63.37 68.26 2.9M
2021-02-22 63.68 66.91 63.68 65.41 2.5M
2021-02-19 61.00 63.69 60.85 63.58 2.4M
2021-02-18 61.60 62.32 60.39 60.72 1.8M
2021-02-17 61.64 63.05 60.91 61.82 1.8M
2021-02-16 61.27 62.61 60.51 61.75 2.2M
2021-02-12 57.50 60.13 57.50 60.00 2.2M
2021-02-11 59.78 60.20 57.36 57.92 2.2M
2021-02-10 58.87 60.50 58.69 59.70 2.4M
2021-02-09 59.73 59.99 58.37 58.45 2.2M
2021-02-08 57.80 60.55 57.77 60.38 1.9M
2021-02-05 59.20 59.28 56.88 56.94 2.1M
2021-02-04 58.69 58.85 56.33 57.87 2.4M
2021-02-03 54.84 58.43 54.56 58.36 2.4M
2021-02-02 56.34 56.69 54.40 54.48 1.6M
2021-02-01 55.02 55.38 53.43 54.50 1.4M
2021-01-29 55.42 56.14 53.68 53.98 1.7M
2021-01-28 56.57 57.16 54.41 55.90 2.1M
2021-01-27 56.70 59.04 54.75 55.97 2.6M
2021-01-26 58.52 60.11 57.09 57.19 1.9M
2021-01-25 58.85 59.22 57.21 58.05 2.9M
2021-01-22 58.84 60.36 58.07 59.93 2.1M
2021-01-21 62.00 62.25 59.00 60.71 2.3M
2021-01-20 62.93 62.93 61.51 62.26 1.1M
2021-01-19 61.84 62.86 61.05 62.14 2.1M
2021-01-15 62.51 62.56 60.25 61.04 2.0M
2021-01-14 62.57 64.83 62.57 63.78 1.7M
2021-01-13 63.61 63.80 61.53 62.10 1.2M
2021-01-12 61.64 63.90 61.17 63.84 2.0M
2021-01-11 58.60 60.96 58.26 60.94 1.2M
2021-01-08 61.62 61.93 59.93 60.25 1.7M
2021-01-07 60.00 61.69 59.65 61.16 1.8M
2021-01-06 57.46 59.98 56.69 59.73 2.8M
2021-01-05 53.54 57.78 53.54 56.54 2.4M
2021-01-04 53.85 54.60 52.65 52.80 2.1M