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
2023-12-29 145.68 145.68 143.87 144.16 2.3M
2023-12-28 147.20 148.50 144.22 144.74 3.4M
2023-12-27 148.20 149.32 147.65 148.58 1.5M
2023-12-26 148.30 149.61 147.84 148.63 2.2M
2023-12-22 147.69 148.15 146.43 146.56 1.4M
2023-12-21 146.11 146.54 144.67 146.15 2.1M
2023-12-20 147.21 148.88 145.77 145.77 2.3M
2023-12-19 145.73 147.64 145.50 147.08 2.8M
2023-12-18 147.15 147.99 144.83 145.73 3.0M
2023-12-15 141.06 145.07 140.89 144.61 6.3M
2023-12-14 138.61 143.53 138.00 143.10 4.8M
2023-12-13 135.11 137.38 134.10 136.73 3.4M
2023-12-12 135.01 136.70 134.33 134.80 3.7M
2023-12-11 134.08 136.96 134.08 136.20 3.2M
2023-12-08 133.32 135.25 131.61 134.50 5.5M
2023-12-07 136.88 137.65 131.87 132.23 7.5M
2023-12-06 135.83 138.11 135.00 136.28 8.5M
2023-12-05 141.57 141.72 138.38 138.39 3.8M
2023-12-04 139.66 142.50 139.50 141.69 3.7M
2023-12-01 140.47 143.52 139.52 141.07 6.1M
2023-11-30 141.18 143.60 139.12 140.56 9.5M
2023-11-29 146.23 146.72 136.65 139.56 12.1M
2023-11-28 144.32 146.77 144.28 145.60 2.2M
2023-11-27 144.66 145.12 143.07 144.51 2.2M
2023-11-24 144.68 146.24 144.28 145.41 0.8M
2023-11-22 141.44 144.67 140.76 144.40 1.6M
2023-11-21 143.80 144.64 142.81 144.32 1.5M
2023-11-20 144.93 145.85 144.48 144.50 2.8M
2023-11-17 143.00 145.29 142.22 144.45 2.4M
2023-11-16 142.45 143.41 140.60 141.46 3.7M
2023-11-15 142.95 145.29 142.91 144.17 2.2M
2023-11-14 143.11 144.14 142.39 143.76 3.0M
2023-11-13 141.60 142.89 141.21 142.68 2.4M
2023-11-10 141.81 141.90 140.03 141.59 3.5M
2023-11-09 141.42 142.36 140.03 140.20 3.8M
2023-11-08 142.15 143.19 140.64 140.77 3.7M
2023-11-07 143.50 144.13 141.70 142.95 4.5M
2023-11-06 147.79 148.17 145.58 145.74 1.8M
2023-11-03 147.17 147.74 145.20 146.26 6.4M
2023-11-02 141.99 148.15 141.67 147.76 3.8M
2023-11-01 144.71 145.15 142.14 142.25 6.6M
2023-10-31 145.19 145.90 143.55 144.40 4.7M
2023-10-30 144.02 145.42 143.37 145.17 6.9M
2023-10-27 150.79 150.99 142.76 143.29 8.7M
2023-10-26 153.62 154.05 152.31 153.18 7.9M
2023-10-25 155.16 155.69 154.11 154.40 6.3M
2023-10-24 160.71 161.57 154.83 155.22 14.8M
2023-10-23 163.40 166.50 160.48 161.30 11.1M
2023-10-20 165.13 166.18 161.27 163.02 2.2M
2023-10-19 164.22 167.75 162.86 166.08 1.9M
2023-10-18 165.59 167.26 163.81 164.97 2.1M
2023-10-17 161.11 164.32 161.10 164.02 1.4M
2023-10-16 162.36 162.84 160.82 161.41 1.5M
2023-10-13 159.10 162.13 158.01 160.98 1.7M
2023-10-12 156.69 158.27 155.50 156.35 1.7M
2023-10-11 152.01 155.24 151.82 154.98 2.1M
2023-10-10 153.00 154.86 152.10 153.65 1.2M
2023-10-09 150.15 154.20 149.27 153.38 1.7M
2023-10-06 142.78 147.46 141.75 145.65 1.8M
2023-10-05 142.06 144.70 141.70 141.94 1.7M
2023-10-04 147.01 147.25 141.64 143.26 2.9M
2023-10-03 148.28 149.74 147.81 149.50 1.7M
2023-10-02 153.07 153.58 147.96 149.12 1.5M
2023-09-29 156.47 157.19 152.00 153.00 1.9M
2023-09-28 157.46 158.55 155.60 156.64 2.5M
2023-09-27 154.69 158.80 153.61 158.04 3.1M
2023-09-26 150.33 153.03 149.49 152.04 2.0M
2023-09-25 150.53 152.92 149.78 151.94 1.3M
2023-09-22 152.16 153.09 150.00 150.12 1.5M
2023-09-21 156.83 156.94 150.69 150.93 1.8M
2023-09-20 157.94 159.98 156.03 156.28 1.6M
2023-09-19 164.58 164.68 158.18 159.04 1.6M
2023-09-18 162.18 162.96 160.26 162.60 1.3M
2023-09-15 162.91 163.82 160.26 160.35 2.8M
2023-09-14 162.59 165.43 162.09 164.88 2.7M
2023-09-13 161.70 162.27 157.48 160.45 2.5M
2023-09-12 159.65 162.05 159.33 161.25 1.3M
2023-09-11 161.92 162.86 156.75 157.95 1.7M
2023-09-08 159.95 161.64 158.94 160.52 1.6M
2023-09-07 157.76 159.79 157.33 158.33 2.0M
2023-09-06 157.01 158.95 156.59 157.81 1.4M
2023-09-05 158.23 159.95 157.52 157.83 1.3M
2023-09-01 156.64 157.84 155.68 157.20 1.5M
2023-08-31 155.16 155.16 152.92 154.50 1.8M
2023-08-30 155.25 155.37 154.26 154.70 0.8M
2023-08-29 153.77 154.81 152.25 154.68 1.0M
2023-08-28 151.71 153.58 150.93 153.39 1.2M
2023-08-25 151.09 151.46 148.91 150.60 1.1M
2023-08-24 149.41 151.25 148.48 150.02 1.4M
2023-08-23 150.38 151.09 148.30 150.82 1.6M
2023-08-22 153.66 154.27 151.83 152.02 1.3M
2023-08-21 156.55 157.98 153.26 153.67 1.5M
2023-08-18 152.76 155.85 152.70 155.56 1.0M
2023-08-17 155.68 157.39 153.90 154.29 1.2M
2023-08-16 156.23 157.23 152.62 152.75 1.6M
2023-08-15 156.04 156.63 154.10 155.57 1.1M
2023-08-14 157.10 157.44 155.73 157.17 1.5M
2023-08-11 156.57 158.06 155.89 157.68 1.0M
2023-08-10 156.79 158.11 155.40 156.57 1.1M
2023-08-09 154.88 157.80 154.44 156.40 1.9M
2023-08-08 149.26 154.22 148.05 153.41 1.6M
2023-08-07 152.56 153.40 151.12 151.84 1.2M
2023-08-04 152.57 154.66 152.09 152.94 1.7M
2023-08-03 149.81 154.73 149.11 151.94 1.7M
2023-08-02 149.56 151.20 147.40 149.46 1.8M
2023-08-01 150.64 152.09 148.63 151.60 1.6M
2023-07-31 150.00 152.44 149.21 151.73 2.3M
2023-07-28 148.72 149.18 146.44 149.02 1.3M
2023-07-27 149.21 152.12 146.60 147.92 2.8M
2023-07-26 145.52 148.80 145.50 147.62 2.6M
2023-07-25 144.35 148.26 144.35 147.34 2.0M
2023-07-24 143.13 147.49 142.80 145.66 2.6M
2023-07-21 141.24 142.36 139.34 142.20 2.0M
2023-07-20 139.08 140.85 138.08 140.34 1.8M
2023-07-19 136.69 138.72 135.75 137.26 1.7M
2023-07-18 133.84 138.01 133.75 136.65 1.9M
2023-07-17 134.77 135.97 133.92 134.50 1.5M
2023-07-14 138.45 138.61 134.57 135.26 1.5M
2023-07-13 140.74 142.22 138.45 139.73 1.6M
2023-07-12 140.32 141.81 139.57 140.85 1.9M
2023-07-11 137.05 139.48 136.13 139.19 1.7M
2023-07-10 133.74 136.60 133.40 135.99 1.7M
2023-07-07 129.78 135.47 129.32 134.41 2.7M
2023-07-06 133.39 134.79 129.12 130.09 2.0M
2023-07-05 136.87 136.87 133.36 134.44 2.5M
2023-07-03 136.45 138.62 135.96 137.41 0.8M
2023-06-30 135.44 136.99 133.90 135.95 2.5M
2023-06-29 133.77 134.49 132.74 133.86 1.8M
2023-06-28 133.70 134.13 131.57 133.55 2.0M
2023-06-27 134.98 135.02 132.74 132.87 1.9M
2023-06-26 131.80 135.30 131.54 134.99 1.4M
2023-06-23 131.71 132.35 130.60 131.61 2.6M
2023-06-22 131.65 133.76 130.86 133.65 1.7M
2023-06-21 132.60 135.13 132.02 133.08 1.6M
2023-06-20 134.55 134.55 130.82 132.36 1.3M
2023-06-16 136.42 136.95 134.92 135.56 2.6M
2023-06-15 134.11 137.74 133.90 135.81 1.3M
2023-06-14 137.58 138.12 132.07 134.03 1.4M
2023-06-13 136.77 139.04 136.15 136.56 1.7M
2023-06-12 133.68 136.30 133.01 134.76 1.6M
2023-06-09 136.75 137.48 135.03 136.39 1.1M
2023-06-08 137.03 137.92 134.11 137.02 1.4M
2023-06-07 133.08 137.44 133.07 137.08 1.4M
2023-06-06 129.29 132.26 129.05 132.25 1.1M
2023-06-05 136.04 136.49 131.12 131.70 1.7M
2023-06-02 131.90 134.73 130.47 133.67 1.6M
2023-06-01 126.93 131.33 126.26 129.05 1.6M
2023-05-31 125.92 126.81 124.27 126.67 3.2M
2023-05-30 127.57 128.83 126.39 127.89 1.7M
2023-05-26 130.89 130.89 128.15 130.20 1.5M
2023-05-25 130.50 131.45 127.97 129.11 1.3M
2023-05-24 133.06 134.31 131.68 133.11 1.5M
2023-05-23 133.90 134.83 131.23 131.96 1.6M
2023-05-22 133.60 134.96 132.85 133.08 1.5M
2023-05-19 134.64 135.32 133.00 133.55 1.6M
2023-05-18 131.64 133.24 130.40 133.11 1.1M
2023-05-17 131.93 133.70 130.34 132.19 1.2M
2023-05-16 133.74 134.22 130.00 130.11 1.3M
2023-05-15 133.88 135.12 132.59 134.64 1.0M
2023-05-12 133.88 134.34 131.63 132.79 1.4M
2023-05-11 133.18 134.16 130.88 132.53 1.6M
2023-05-10 136.91 136.96 132.79 135.24 1.3M
2023-05-09 135.39 137.55 134.74 136.16 1.0M
2023-05-08 139.36 140.66 136.76 136.88 1.1M
2023-05-05 135.44 137.76 134.17 136.30 1.5M
2023-05-04 135.68 137.56 130.33 130.94 2.8M
2023-05-03 134.88 137.70 133.83 135.31 2.6M
2023-05-02 141.51 141.51 135.65 137.08 1.6M
2023-05-01 143.23 145.26 142.12 143.31 1.1M
2023-04-28 141.14 146.37 140.95 145.06 1.1M
2023-04-27 142.81 143.89 139.16 141.48 1.5M
2023-04-26 140.17 145.92 140.02 142.95 2.4M
2023-04-25 143.71 144.70 141.12 141.17 1.8M
2023-04-24 143.84 146.56 143.60 145.73 1.2M
2023-04-21 144.47 145.05 142.73 143.84 1.2M
2023-04-20 143.26 144.16 142.06 143.99 1.1M
2023-04-19 144.05 144.99 141.97 144.94 1.7M
2023-04-18 145.11 146.06 144.35 145.80 0.9M
2023-04-17 148.69 148.94 145.12 145.65 1.2M
2023-04-14 148.45 150.19 147.31 148.93 1.6M
2023-04-13 145.92 148.57 145.17 147.25 1.3M
2023-04-12 144.99 147.63 144.40 146.17 1.7M
2023-04-11 143.43 145.54 142.25 144.80 1.4M
2023-04-10 142.51 144.99 141.55 142.33 1.5M
2023-04-06 141.01 141.95 140.00 140.88 1.5M
2023-04-05 141.50 142.26 138.91 142.21 1.3M
2023-04-04 143.89 143.89 138.82 140.92 1.7M
2023-04-03 139.31 144.20 139.31 143.51 3.2M
2023-03-31 133.24 133.38 131.38 132.34 1.4M
2023-03-30 134.46 134.49 131.23 132.47 1.2M
2023-03-29 130.78 133.02 130.04 133.00 1.8M
2023-03-28 126.22 129.83 126.22 129.60 1.6M
2023-03-27 124.63 128.45 122.72 126.86 2.1M
2023-03-24 117.80 123.09 117.32 122.49 2.1M
2023-03-23 124.31 125.65 119.47 120.56 1.4M
2023-03-22 126.58 127.24 123.55 123.66 1.9M
2023-03-21 124.90 126.94 124.39 126.09 1.7M
2023-03-20 118.81 123.18 118.39 121.76 2.0M
2023-03-17 120.76 121.71 117.00 118.33 5.0M
2023-03-16 114.90 121.02 113.82 120.79 3.3M
2023-03-15 118.92 120.38 114.09 116.80 2.9M
2023-03-14 125.43 128.82 122.78 124.88 2.1M
2023-03-13 125.75 127.00 122.85 124.83 2.8M
2023-03-10 133.10 134.53 128.88 129.63 1.6M
2023-03-09 136.42 138.03 133.21 133.88 1.3M
2023-03-08 136.40 138.65 134.27 135.86 1.6M
2023-03-07 140.65 140.88 136.02 136.88 2.0M
2023-03-06 140.00 142.12 138.52 141.55 1.3M
2023-03-03 137.51 141.67 137.00 141.16 1.2M
2023-03-02 137.49 140.58 136.88 140.25 1.2M
2023-03-01 135.29 139.22 134.34 137.86 1.4M
2023-02-28 140.20 140.95 134.57 134.70 1.8M
2023-02-27 138.96 140.09 137.12 138.88 1.3M
2023-02-24 134.13 139.10 133.69 138.95 1.8M
2023-02-23 137.77 138.42 133.59 135.80 1.3M
2023-02-22 135.65 137.13 133.53 134.63 2.0M
2023-02-21 133.82 136.08 133.08 135.87 1.9M
2023-02-17 140.47 140.97 135.04 135.52 2.6M
2023-02-16 145.68 146.73 143.62 143.76 1.3M
2023-02-15 145.15 146.80 142.65 146.01 1.9M
2023-02-14 145.33 148.20 144.60 147.99 1.1M
2023-02-13 145.00 147.74 144.04 147.02 1.5M
2023-02-10 143.28 146.84 143.28 146.59 1.5M
2023-02-09 142.41 143.02 139.94 140.64 1.0M
2023-02-08 142.50 143.80 140.73 142.73 1.4M
2023-02-07 138.37 143.78 136.66 143.27 1.6M
2023-02-06 137.67 139.08 135.40 137.30 1.8M
2023-02-03 139.28 142.75 137.44 137.57 1.9M
2023-02-02 143.46 143.62 137.23 138.78 3.5M
2023-02-01 149.24 149.57 140.58 144.24 3.3M
2023-01-31 151.62 152.89 149.60 150.16 2.7M
2023-01-30 154.41 155.00 151.50 151.77 1.6M
2023-01-27 159.51 159.97 155.68 156.25 1.9M
2023-01-26 159.45 160.52 155.51 160.44 1.5M
2023-01-25 154.96 157.89 151.60 157.89 2.3M
2023-01-24 154.10 155.45 151.13 153.88 1.6M
2023-01-23 155.88 156.90 154.16 155.16 1.7M
2023-01-20 154.27 155.33 152.22 154.80 1.7M
2023-01-19 149.64 154.27 148.86 153.83 1.2M
2023-01-18 153.20 156.98 150.62 150.76 1.8M
2023-01-17 151.73 152.91 150.08 151.65 1.2M
2023-01-13 150.85 153.20 149.51 152.21 1.8M
2023-01-12 147.11 153.39 146.73 150.73 2.5M
2023-01-11 145.20 145.97 142.64 145.25 1.3M
2023-01-10 144.61 145.61 142.16 143.62 1.4M
2023-01-09 146.68 147.35 143.58 144.22 1.8M
2023-01-06 143.55 145.41 142.00 143.70 1.6M
2023-01-05 136.18 141.56 136.14 140.78 1.7M
2023-01-04 131.15 136.92 130.59 136.57 1.3M
2023-01-03 140.04 141.45 132.42 134.52 1.6M