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
2022-12-30 140.13 142.12 139.42 141.82 0.8M
2022-12-29 138.04 141.98 137.43 140.86 0.7M
2022-12-28 142.76 142.82 137.99 138.64 0.9M
2022-12-27 142.84 144.47 141.74 143.41 1.0M
2022-12-23 137.08 141.72 136.52 141.68 1.2M
2022-12-22 140.16 140.19 132.33 135.30 1.0M
2022-12-21 138.85 140.76 137.02 140.29 1.2M
2022-12-20 133.45 136.94 133.20 136.01 1.1M
2022-12-19 134.67 135.94 132.66 133.63 1.1M
2022-12-16 131.51 133.90 130.26 133.01 3.0M
2022-12-15 134.43 135.52 132.83 134.67 1.5M
2022-12-14 138.34 139.34 134.16 136.16 1.3M
2022-12-13 137.78 139.44 136.07 137.17 1.6M
2022-12-12 130.44 134.58 130.19 134.16 1.4M
2022-12-09 133.74 134.68 129.01 129.32 2.1M
2022-12-08 138.49 138.83 132.66 133.44 2.1M
2022-12-07 135.90 136.72 133.63 134.77 1.5M
2022-12-06 139.41 141.49 134.42 135.61 1.8M
2022-12-05 146.31 147.53 140.09 140.59 2.4M
2022-12-02 142.78 144.59 142.00 144.02 1.6M
2022-12-01 145.73 147.12 143.25 143.37 1.5M
2022-11-30 144.72 145.45 141.04 143.91 2.8M
2022-11-29 141.02 142.99 140.19 141.98 1.7M
2022-11-28 139.96 142.73 138.73 139.52 2.4M
2022-11-25 145.49 146.20 144.09 144.76 0.6M
2022-11-23 145.78 147.48 141.57 144.90 1.6M
2022-11-22 144.04 149.17 142.84 148.11 2.1M
2022-11-21 139.73 141.65 134.40 140.92 2.6M
2022-11-18 142.54 144.63 139.39 143.99 2.1M
2022-11-17 144.61 146.87 143.56 146.67 1.6M
2022-11-16 147.64 149.39 145.37 146.70 1.7M
2022-11-15 146.87 149.83 145.56 149.44 1.9M
2022-11-14 144.70 147.91 144.15 145.51 1.7M
2022-11-11 143.05 146.54 141.53 145.58 2.3M
2022-11-10 140.73 140.99 137.52 139.84 2.5M
2022-11-09 145.23 145.70 137.24 137.71 2.2M
2022-11-08 147.60 149.42 145.63 148.29 1.6M
2022-11-07 147.02 148.76 145.76 148.74 1.9M
2022-11-04 145.08 146.96 142.07 146.53 2.9M
2022-11-03 138.95 144.67 138.44 142.10 3.2M
2022-11-02 142.00 143.81 139.22 140.40 2.2M
2022-11-01 144.09 144.99 142.29 143.30 2.3M
2022-10-31 139.01 143.45 138.91 141.08 1.8M
2022-10-28 143.42 144.09 137.16 140.47 2.6M
2022-10-27 144.14 147.52 140.86 141.75 3.1M
2022-10-26 138.83 145.31 134.28 142.29 3.5M
2022-10-25 136.25 137.99 133.92 135.75 2.2M
2022-10-24 135.80 138.00 134.58 136.26 1.7M
2022-10-21 130.42 135.72 130.06 135.58 2.3M
2022-10-20 130.25 133.31 129.07 130.15 2.2M
2022-10-19 125.92 130.37 125.57 129.00 2.0M
2022-10-18 126.23 128.40 123.75 125.86 1.2M
2022-10-17 124.81 127.35 124.51 124.91 1.7M
2022-10-14 127.61 129.67 122.45 122.59 1.5M
2022-10-13 123.67 130.41 122.92 129.10 2.2M
2022-10-12 122.84 126.39 121.86 125.65 1.3M
2022-10-11 124.21 126.78 123.09 124.16 1.8M
2022-10-10 128.45 130.79 125.50 126.78 1.8M
2022-10-07 130.40 131.83 127.51 128.20 3.1M
2022-10-06 125.53 130.77 125.53 130.38 3.0M
2022-10-05 124.33 128.30 122.27 126.91 2.3M
2022-10-04 119.24 124.21 118.84 124.09 2.5M
2022-10-03 113.40 117.54 113.40 116.80 2.4M
2022-09-30 107.99 110.21 106.66 108.99 2.5M
2022-09-29 107.40 109.93 105.30 109.14 2.7M
2022-09-28 102.00 108.32 101.62 108.30 2.3M
2022-09-27 103.13 103.62 100.49 101.09 2.0M
2022-09-26 103.74 104.70 100.34 100.74 2.3M
2022-09-23 109.06 109.52 102.75 104.60 2.9M
2022-09-22 119.04 119.92 114.32 114.40 2.0M
2022-09-21 122.01 122.60 116.85 116.92 1.3M
2022-09-20 119.49 120.01 117.40 119.31 1.9M
2022-09-19 117.71 121.26 117.00 120.27 2.2M
2022-09-16 123.21 123.74 119.33 121.64 4.1M
2022-09-15 125.20 126.30 122.38 124.95 2.5M
2022-09-14 125.53 130.27 124.74 128.09 2.7M
2022-09-13 125.45 128.25 123.12 123.70 1.8M
2022-09-12 124.59 127.84 123.87 126.92 2.0M
2022-09-09 120.65 123.08 119.87 122.47 1.5M
2022-09-08 118.74 119.03 116.26 118.10 2.2M
2022-09-07 116.43 118.82 115.50 117.96 2.0M
2022-09-06 121.81 122.58 118.50 119.44 1.4M
2022-09-02 120.00 121.78 118.71 120.91 1.9M
2022-09-01 118.31 118.83 115.59 116.45 1.5M
2022-08-31 119.11 123.56 118.17 120.78 2.1M
2022-08-30 124.19 124.63 120.73 122.12 1.5M
2022-08-29 124.20 129.08 123.88 126.61 1.7M
2022-08-26 124.63 126.55 122.80 124.60 1.1M
2022-08-25 124.24 124.67 123.04 124.65 1.0M
2022-08-24 120.29 123.42 119.82 123.13 1.1M
2022-08-23 118.80 121.84 118.32 120.14 1.1M
2022-08-22 115.30 117.02 113.09 116.23 1.1M
2022-08-19 116.46 117.55 115.47 116.63 1.1M
2022-08-18 114.77 117.54 114.61 116.90 1.3M
2022-08-17 111.05 112.89 110.00 112.75 1.2M
2022-08-16 112.49 113.42 109.53 110.88 1.0M
2022-08-15 109.31 111.98 106.90 111.46 1.1M
2022-08-12 111.49 114.06 110.48 113.72 1.1M
2022-08-11 110.47 113.49 109.50 112.14 1.5M
2022-08-10 106.35 108.23 104.70 107.59 1.1M
2022-08-09 105.83 108.11 105.31 106.58 1.3M
2022-08-08 102.86 104.67 102.66 103.99 1.5M
2022-08-05 98.42 104.27 98.27 102.89 1.5M
2022-08-04 105.15 105.89 99.60 99.86 2.7M
2022-08-03 110.97 110.97 104.56 105.66 1.8M
2022-08-02 108.95 110.25 107.31 109.61 1.3M
2022-08-01 110.19 110.19 107.15 108.74 1.7M
2022-07-29 111.64 113.61 109.43 112.47 2.1M
2022-07-28 108.06 109.91 106.19 109.18 2.1M
2022-07-27 105.19 107.33 99.28 106.67 3.4M
2022-07-26 107.63 108.53 103.87 105.24 1.9M
2022-07-25 103.00 106.54 101.73 106.32 1.3M
2022-07-22 103.37 104.60 100.67 101.39 1.4M
2022-07-21 101.00 103.39 99.59 103.36 2.0M
2022-07-20 102.79 105.48 102.20 104.92 1.5M
2022-07-19 99.35 104.39 99.30 104.09 1.7M
2022-07-18 98.14 101.61 97.56 99.79 2.2M
2022-07-15 96.65 96.65 94.00 95.21 1.4M
2022-07-14 91.92 94.29 90.34 94.19 2.2M
2022-07-13 93.28 97.86 93.28 95.93 1.8M
2022-07-12 94.24 95.44 91.74 94.58 2.0M
2022-07-11 98.89 100.13 97.29 98.40 1.5M
2022-07-08 101.31 101.38 97.85 100.18 1.3M
2022-07-07 98.88 101.29 97.40 99.91 1.9M
2022-07-06 96.71 99.22 92.29 95.55 3.9M
2022-07-05 102.80 102.86 96.09 98.19 2.8M
2022-07-01 107.34 107.90 101.52 105.39 1.5M
2022-06-30 106.78 109.39 104.98 105.94 2.8M
2022-06-29 114.75 115.31 108.67 109.33 2.7M
2022-06-28 110.25 113.08 109.51 112.92 3.5M
2022-06-27 103.29 107.41 102.62 106.96 3.1M
2022-06-24 101.10 103.97 99.47 101.69 6.6M
2022-06-23 104.47 104.74 98.11 99.36 2.4M
2022-06-22 101.16 104.52 100.36 103.34 3.8M
2022-06-21 106.28 108.65 105.02 107.74 3.3M
2022-06-17 107.21 108.90 100.60 102.87 7.3M
2022-06-16 113.87 114.53 107.55 108.71 3.5M
2022-06-15 119.60 120.00 115.27 117.16 2.9M
2022-06-14 124.11 125.84 117.96 120.07 2.7M
2022-06-13 123.27 124.31 118.45 121.54 2.6M
2022-06-10 125.56 129.37 124.15 127.72 3.0M
2022-06-09 128.86 129.70 126.37 126.86 1.3M
2022-06-08 129.36 131.44 128.17 129.64 1.6M
2022-06-07 126.05 129.43 126.05 129.09 1.6M
2022-06-06 128.76 129.62 126.03 126.61 1.4M
2022-06-03 126.27 128.44 125.93 127.89 1.2M
2022-06-02 125.66 127.96 124.95 126.25 1.6M
2022-06-01 124.92 127.81 123.60 127.45 3.3M
2022-05-31 126.98 129.40 122.73 123.07 4.3M
2022-05-27 120.09 123.37 119.14 123.28 1.8M
2022-05-26 120.05 121.77 118.72 120.67 1.7M
2022-05-25 117.22 119.69 117.22 119.27 1.8M
2022-05-24 115.69 118.27 114.08 117.73 1.9M
2022-05-23 114.15 117.21 112.07 116.97 2.0M
2022-05-20 114.59 116.55 110.46 113.34 1.7M
2022-05-19 111.38 115.83 111.38 113.43 1.9M
2022-05-18 118.63 119.43 111.94 114.19 2.0M
2022-05-17 118.00 119.18 116.97 118.37 1.8M
2022-05-16 114.74 118.86 114.50 116.97 2.2M
2022-05-13 111.00 114.76 110.56 114.27 2.1M
2022-05-12 109.35 109.43 104.93 108.39 2.1M
2022-05-11 107.84 112.86 107.52 109.69 3.5M
2022-05-10 107.96 110.42 102.62 105.77 2.8M
2022-05-09 114.57 115.30 105.80 106.73 5.2M
2022-05-06 111.64 117.33 108.73 117.25 3.3M
2022-05-05 112.45 112.53 106.05 109.57 1.8M
2022-05-04 109.16 111.62 106.97 111.49 2.0M
2022-05-03 102.95 107.33 102.51 106.86 1.9M
2022-05-02 101.68 103.47 100.02 102.38 1.7M
2022-04-29 104.89 107.14 102.35 103.07 2.0M
2022-04-28 103.09 106.59 99.50 105.15 2.3M
2022-04-27 101.82 105.15 98.77 102.75 3.7M
2022-04-26 102.98 104.11 100.93 101.48 2.0M
2022-04-25 103.08 103.88 98.99 102.62 2.3M
2022-04-22 109.23 110.70 106.31 106.45 1.6M
2022-04-21 115.55 116.50 109.64 110.17 1.6M
2022-04-20 115.74 116.50 113.84 114.88 1.5M
2022-04-19 114.80 116.11 113.68 114.38 1.7M
2022-04-18 116.00 117.06 114.96 115.71 1.1M
2022-04-14 113.99 116.33 113.77 114.72 1.3M
2022-04-13 113.74 115.41 112.90 114.63 1.7M
2022-04-12 113.73 115.67 112.43 112.60 1.9M
2022-04-11 112.07 112.47 110.03 111.76 2.7M
2022-04-08 108.37 113.78 108.37 112.89 2.7M
2022-04-07 108.66 109.75 105.38 108.18 2.0M
2022-04-06 108.87 110.41 105.89 106.85 2.4M
2022-04-05 110.27 111.61 107.49 107.63 2.8M
2022-04-04 110.33 111.66 108.62 109.71 2.0M
2022-04-01 107.37 109.34 106.98 108.99 1.8M
2022-03-31 107.48 110.72 107.00 107.04 2.4M
2022-03-30 109.15 109.88 107.66 108.56 2.0M
2022-03-29 104.98 107.77 103.63 107.69 2.5M
2022-03-28 106.93 107.78 106.00 107.42 2.3M
2022-03-25 105.80 109.23 105.38 109.08 2.0M
2022-03-24 107.00 108.80 105.55 106.51 2.9M
2022-03-23 103.18 107.19 103.18 106.22 3.2M
2022-03-22 102.37 103.40 99.62 101.59 2.4M
2022-03-21 99.75 103.94 99.39 103.85 3.2M
2022-03-18 97.83 98.34 96.18 97.41 4.2M
2022-03-17 96.60 97.88 95.42 97.14 3.3M
2022-03-16 93.16 96.19 93.00 94.75 2.9M
2022-03-15 90.22 93.71 89.80 93.08 2.7M
2022-03-14 93.55 95.09 91.03 94.21 2.9M
2022-03-11 96.66 97.66 94.51 94.61 2.7M
2022-03-10 97.83 98.92 96.10 98.12 2.8M
2022-03-09 95.05 97.44 93.45 96.70 3.7M
2022-03-08 100.00 101.58 93.57 96.62 4.1M
2022-03-07 99.50 101.73 94.64 97.12 5.2M
2022-03-04 100.73 101.57 98.60 101.17 3.5M
2022-03-03 100.64 102.41 99.87 100.96 2.2M
2022-03-02 101.01 102.36 97.79 101.78 4.1M
2022-03-01 101.89 102.99 99.91 101.40 4.2M
2022-02-28 97.36 101.65 96.56 101.06 4.2M
2022-02-25 95.45 97.60 94.40 97.52 2.3M
2022-02-24 96.82 97.00 92.17 95.26 5.3M
2022-02-23 94.83 96.14 93.13 93.94 2.3M
2022-02-22 96.76 97.39 92.03 93.87 4.0M
2022-02-18 93.00 94.64 92.44 93.87 2.5M
2022-02-17 93.65 94.72 92.16 94.20 2.3M
2022-02-16 94.15 96.05 93.31 94.26 2.4M
2022-02-15 90.20 93.67 89.09 93.19 3.3M
2022-02-14 96.32 96.35 93.67 94.73 2.8M
2022-02-11 93.57 96.64 93.00 96.20 2.8M
2022-02-10 92.25 94.90 91.56 92.40 2.2M
2022-02-09 93.23 95.25 92.77 93.31 2.3M
2022-02-08 95.04 95.62 92.38 93.31 2.3M
2022-02-07 95.59 96.51 93.70 95.23 3.1M
2022-02-04 92.89 96.76 92.89 95.63 4.0M
2022-02-03 91.58 92.97 90.21 92.00 2.9M
2022-02-02 93.56 93.84 91.50 93.10 2.5M
2022-02-01 91.18 95.10 90.28 93.50 3.8M
2022-01-31 90.77 93.13 88.86 92.29 3.1M
2022-01-28 89.91 92.44 88.70 91.00 5.7M
2022-01-27 89.00 90.76 86.42 89.68 5.0M
2022-01-26 94.50 94.59 86.67 87.74 5.2M
2022-01-25 88.91 92.08 85.50 91.50 4.6M
2022-01-24 84.88 89.45 83.56 88.74 4.3M
2022-01-21 88.48 88.90 85.44 87.69 3.8M
2022-01-20 90.30 93.05 88.59 88.97 4.5M
2022-01-19 93.00 93.53 90.30 91.23 2.6M
2022-01-18 94.29 94.51 90.23 92.18 2.6M
2022-01-14 90.25 92.28 90.02 91.78 2.3M
2022-01-13 91.55 93.37 90.37 90.61 3.0M
2022-01-12 90.98 92.03 90.01 91.58 2.5M
2022-01-11 86.53 90.65 85.10 90.04 2.8M
2022-01-10 86.30 86.60 83.11 85.15 2.7M
2022-01-07 85.99 87.36 85.02 86.62 2.6M
2022-01-06 84.20 86.22 83.12 85.25 3.1M
2022-01-05 82.30 83.45 80.50 80.83 3.0M
2022-01-04 78.32 81.96 78.21 81.16 3.0M
2022-01-03 73.90 76.88 73.63 76.79 1.4M