Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 156.31 | -0.41 | -0.26% | 156.72 | 157.18 | 155.46 | 2,230,668 |
| May 15 2024 | 156.72 | -1.76 | -1.11% | 158.05 | 158.28 | 154.8475 | 2,427,699 |
| May 14 2024 | 158.48 | -1.13 | -0.71% | 159.65 | 160.63 | 157.975 | 1,781,433 |
| May 13 2024 | 159.61 | -0.79 | -0.49% | 161.12 | 161.35 | 158.34 | 2,475,479 |
| May 10 2024 | 160.40 | 0.45 | 0.28% | 160.97 | 160.97 | 158.81 | 1,378,557 |
| May 09 2024 | 159.95 | 2.29 | 1.45% | 157.93 | 160.00 | 157.74 | 1,841,386 |
| May 08 2024 | 157.66 | -0.83 | -0.52% | 157.74 | 158.34 | 156.56 | 2,402,897 |
| May 07 2024 | 158.49 | -0.91 | -0.57% | 160.00 | 160.15 | 158.45 | 2,463,967 |
| May 06 2024 | 159.40 | 0.54 | 0.34% | 160.00 | 161.44 | 158.95 | 3,501,469 |
| May 03 2024 | 158.86 | 0.30 | 0.19% | 158.08 | 159.12 | 154.87 | 6,029,703 |
| May 02 2024 | 158.56 | 1.79 | 1.14% | 158.03 | 160.31 | 157.66 | 5,186,967 |
| May 01 2024 | 156.77 | -0.72 | -0.46% | 156.83 | 158.95 | 154.86 | 4,859,066 |
| Apr 30 2024 | 157.49 | -5.64 | -3.46% | 163.13 | 163.13 | 157.37 | 1,671,001 |
| Apr 29 2024 | 163.13 | 0.60 | 0.37% | 162.09 | 163.98 | 161.5801 | 1,855,130 |
| Apr 26 2024 | 162.53 | 1.08 | 0.67% | 160.38 | 163.11 | 159.03 | 1,933,035 |
| Apr 25 2024 | 161.45 | 2.32 | 1.46% | 160.23 | 161.969 | 158.41 | 2,330,702 |
| Apr 24 2024 | 159.13 | 2.19 | 1.40% | 156.13 | 159.22 | 155.98 | 2,362,282 |
| Apr 23 2024 | 156.94 | 0.71 | 0.45% | 155.99 | 157.47 | 155.07 | 2,446,636 |
| Apr 22 2024 | 156.23 | 1.88 | 1.22% | 153.68 | 157.25 | 151.9075 | 1,810,794 |
| Apr 19 2024 | 154.35 | 2.57 | 1.69% | 152.18 | 154.71 | 152.18 | 2,551,024 |
| Apr 18 2024 | 151.78 | 0.98 | 0.65% | 151.70 | 152.19 | 150.54 | 1,002,417 |
| Apr 17 2024 | 150.80 | 0.54 | 0.36% | 150.26 | 152.28 | 149.99 | 1,280,617 |
| Apr 16 2024 | 150.26 | -1.36 | -0.90% | 151.20 | 151.57 | 149.615 | 1,194,316 |
| Apr 15 2024 | 151.62 | -1.59 | -1.04% | 154.76 | 155.41 | 151.44 | 1,717,951 |
| Apr 12 2024 | 153.21 | -4.43 | -2.81% | 158.91 | 159.2399 | 152.46 | 2,731,207 |
| Apr 11 2024 | 157.64 | -0.35 | -0.22% | 158.21 | 158.50 | 154.93 | 1,088,082 |
| Apr 10 2024 | 157.99 | 1.65 | 1.06% | 156.34 | 158.14 | 155.66 | 1,590,400 |
| Apr 09 2024 | 156.34 | 0.57 | 0.37% | 156.60 | 157.0875 | 154.82 | 1,468,861 |
| Apr 08 2024 | 155.77 | -1.68 | -1.07% | 157.95 | 158.29 | 155.77 | 1,783,525 |
| Apr 05 2024 | 157.45 | 1.33 | 0.85% | 156.57 | 157.735 | 155.32 | 1,864,029 |
| Apr 04 2024 | 156.12 | -0.06 | -0.04% | 156.24 | 157.88 | 155.53 | 2,805,474 |
| Apr 03 2024 | 156.18 | 0.67 | 0.43% | 156.28 | 156.45 | 155.03 | 1,639,528 |
| Apr 02 2024 | 155.51 | 0.73 | 0.47% | 156.31 | 156.75 | 153.96 | 1,386,476 |
| Apr 01 2024 | 154.78 | 2.14 | 1.40% | 153.05 | 154.94 | 151.5882 | 1,745,615 |
| Mar 28 2024 | 152.64 | 2.09 | 1.39% | 151.69 | 152.88 | 150.91 | 2,443,756 |
| Mar 27 2024 | 150.55 | 0.95 | 0.64% | 149.48 | 150.84 | 149.31 | 2,132,596 |
| Mar 26 2024 | 149.60 | -1.78 | -1.18% | 151.81 | 152.18 | 149.51 | 2,314,014 |
| Mar 25 2024 | 151.38 | 1.75 | 1.17% | 150.51 | 152.43 | 150.30 | 1,165,553 |
| Mar 22 2024 | 149.63 | 0.29 | 0.19% | 149.49 | 150.15 | 149.01 | 2,708,548 |
| Mar 21 2024 | 149.34 | 0.01 | 0.01% | 149.39 | 150.4527 | 148.81 | 2,435,262 |
| Mar 20 2024 | 149.33 | -2.66 | -1.75% | 151.46 | 151.46 | 148.8775 | 3,851,989 |
| Mar 19 2024 | 151.99 | 1.79 | 1.19% | 150.83 | 152.04 | 149.98 | 1,720,111 |
| Mar 18 2024 | 150.20 | -0.66 | -0.44% | 151.17 | 152.13 | 149.955 | 2,559,545 |
| Mar 15 2024 | 150.86 | 0.20 | 0.13% | 149.85 | 151.67 | 148.82 | 3,335,618 |
| Mar 14 2024 | 150.66 | 1.69 | 1.13% | 149.49 | 150.71 | 148.08 | 1,741,063 |
| Mar 13 2024 | 148.97 | 2.34 | 1.60% | 148.38 | 150.00 | 148.045 | 2,035,038 |
| Mar 12 2024 | 146.63 | -0.33 | -0.22% | 146.86 | 148.03 | 145.47 | 2,113,657 |
| Mar 11 2024 | 146.96 | 2.08 | 1.44% | 144.66 | 147.02 | 144.36 | 2,433,201 |
| Mar 08 2024 | 144.88 | 0.55 | 0.38% | 144.16 | 144.92 | 143.465 | 2,557,555 |
| Mar 07 2024 | 144.33 | 1.31 | 0.92% | 143.34 | 145.47 | 143.17 | 4,247,499 |
| Mar 06 2024 | 143.02 | -3.34 | -2.28% | 147.46 | 148.35 | 142.7364 | 8,243,189 |
| Mar 05 2024 | 146.36 | 0.75 | 0.52% | 145.80 | 147.39 | 144.9824 | 2,461,949 |
| Mar 04 2024 | 145.61 | -2.58 | -1.74% | 148.22 | 148.345 | 144.39 | 3,435,420 |
| Mar 01 2024 | 148.19 | 2.44 | 1.67% | 147.00 | 149.10 | 146.22 | 3,570,164 |
| Feb 29 2024 | 145.75 | 0.35 | 0.24% | 145.97 | 146.885 | 145.1701 | 3,878,550 |
| Feb 28 2024 | 145.40 | 0.08 | 0.06% | 144.77 | 147.305 | 144.66 | 2,823,936 |
| Feb 27 2024 | 145.32 | -4.64 | -3.09% | 146.88 | 148.15 | 143.70 | 7,257,558 |
| Feb 26 2024 | 149.96 | 0.85 | 0.57% | 149.83 | 150.66 | 148.43 | 3,528,159 |
| Feb 23 2024 | 149.11 | -0.53 | -0.35% | 148.14 | 149.725 | 147.32 | 3,180,018 |
| Feb 22 2024 | 149.64 | 1.14 | 0.77% | 147.83 | 150.90 | 147.2701 | 2,154,210 |
| Feb 21 2024 | 148.50 | 1.82 | 1.24% | 147.45 | 149.56 | 147.35 | 3,084,469 |
| Feb 20 2024 | 146.68 | -1.75 | -1.18% | 148.48 | 148.925 | 146.68 | 3,138,580 |
