Canada markets open in 1 hour 3 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.48+1.14 (+0.83%)
At close: 04:00PM EDT
138.76 +0.28 (+0.20%)
Pre-Market: 07:50AM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 2024136.06139.17135.93138.48138.48665,400
Oct 08, 2024138.17138.50136.44137.34137.341,033,300
Oct 07, 2024140.68142.16140.21140.28140.281,196,800
Oct 04, 2024142.44142.94139.58140.34140.341,357,100
Oct 03, 2024140.23141.78139.49140.87140.871,229,700
Oct 02, 2024141.85141.88138.70140.34140.341,463,500
Oct 01, 2024134.52139.66133.99138.96138.962,757,900
Sept 30, 2024134.68136.10132.38135.80135.801,792,100
Sept 27, 2024131.46134.01131.46133.61133.611,488,900
Sept 26, 2024128.56131.67128.43130.67130.672,291,100
Sept 25, 2024135.12135.49131.69132.21132.211,607,200
Sept 24, 2024136.98137.02134.76135.55135.552,500,400
Sept 23, 2024134.91136.61134.30135.34135.341,528,300
Sept 20, 2024132.53134.56131.55134.40134.402,446,000
Sept 19, 2024133.76134.75132.42133.50133.501,600,300
Sept 18, 2024130.08133.05130.08131.39131.392,425,100
Sept 17, 2024129.11131.42129.11130.81130.811,107,600
Sept 16, 2024129.43130.95127.74128.92128.921,175,600
Sept 16, 20240.5 Dividend
Sept 13, 2024128.20129.50128.04128.57128.07817,300
Sept 12, 2024126.70127.91125.81127.64127.14879,000
Sept 11, 2024126.64126.99123.79126.35125.861,316,500
Sept 10, 2024128.69128.93125.19126.53126.041,166,100
Sept 09, 2024126.56129.81126.45128.88128.382,246,200
Sept 06, 2024128.78130.14125.89126.30125.811,559,000
Sept 05, 2024132.39132.39128.84129.02128.523,585,100
Sept 04, 2024134.64135.17130.76131.16130.651,486,800
Sept 03, 2024135.48135.90134.00134.26133.742,294,100
Aug 30, 2024136.79138.08136.34138.06137.521,916,000
Aug 29, 2024137.47138.73136.15138.12137.58544,500
Aug 28, 2024136.91137.49135.79136.75136.221,098,300
Aug 27, 2024138.83139.52137.11137.47136.94723,200
Aug 26, 2024139.86140.55137.72138.30137.76819,500
Aug 23, 2024137.31138.51136.61138.18137.64648,500
Aug 22, 2024136.39137.18135.71136.13135.60652,900
Aug 21, 2024136.88137.46135.45136.35135.822,090,800
Aug 20, 2024138.18138.18135.34136.02135.491,536,200
Aug 19, 2024136.80138.73136.46138.18137.641,044,200
Aug 16, 2024134.97137.16134.97136.59136.061,085,700
Aug 15, 2024135.13137.28135.13136.34135.811,005,500
Aug 14, 2024133.63134.46132.76134.14133.621,115,300
Aug 13, 2024133.38134.38132.96133.99133.471,107,800
Aug 12, 2024134.98136.14133.94135.01134.482,575,200
Aug 09, 2024133.86135.31132.20134.40133.882,348,600
Aug 08, 2024131.42133.56131.04133.45132.931,469,400
Aug 07, 2024133.37134.51131.08131.11130.601,454,600
Aug 06, 2024132.28132.69130.35131.38130.872,493,100
Aug 05, 2024134.55134.74132.10132.44131.922,026,200
Aug 02, 2024140.40141.17135.95137.31136.782,986,100
Aug 01, 2024148.75149.75140.83141.23140.686,606,900
Jul 31, 2024153.00154.19152.20153.42152.821,302,100
Jul 30, 2024148.89152.32148.89151.69151.101,280,300
Jul 29, 2024150.76150.95146.86148.76148.181,142,700
Jul 26, 2024149.72151.12149.22150.25149.671,169,100
Jul 25, 2024147.13150.25146.55149.85149.271,239,200
Jul 24, 2024147.84148.44146.05147.01146.442,702,000
Jul 23, 2024149.90149.90146.76146.78146.211,390,900
Jul 22, 2024151.82152.24150.14150.22149.641,311,200
Jul 19, 2024155.83156.17151.45152.61152.021,725,600
Jul 18, 2024154.34157.60153.49155.44154.842,236,800
Jul 17, 2024151.67154.70151.49154.41153.811,676,300
Jul 16, 2024149.93151.08148.92150.53149.94983,600
Jul 15, 2024149.00152.50148.79150.61150.021,593,900
Jul 12, 2024148.61149.02147.28148.38147.801,206,800
Jul 11, 2024148.03149.27146.85147.74147.173,162,800
Jul 10, 2024145.44147.84145.19147.68147.111,107,200
Jul 09, 2024145.11147.14144.55145.78145.211,408,900
Jul 08, 2024146.01147.76145.88146.63146.061,411,700
Jul 05, 2024149.37149.37146.21146.88146.311,035,900
Jul 03, 2024149.18149.88148.90149.20148.62623,000
Jul 02, 2024149.42149.42147.51148.92148.342,895,600
Jul 01, 2024148.30149.53146.62148.12147.54914,600
Jun 28, 2024148.82149.87147.07147.52146.953,361,400
Jun 27, 2024147.99147.99146.53147.54146.97783,800
Jun 26, 2024150.05150.05146.53147.16146.591,292,200
Jun 25, 2024150.72150.89148.94149.92149.341,767,600
Jun 24, 2024147.03150.68146.82150.37149.791,973,300
Jun 21, 2024148.24148.34146.12146.18145.614,146,300
Jun 20, 2024143.40148.28143.23147.14146.572,228,500
Jun 18, 2024144.30146.22142.82143.33142.772,405,300
Jun 17, 2024143.31145.02141.98143.58143.021,956,700
Jun 14, 2024143.81144.21142.72143.45142.892,552,100
Jun 14, 20240.438 Dividend
Jun 13, 2024145.35145.84143.09143.75142.751,869,900
Jun 12, 2024148.44148.93144.10145.89144.881,551,100
Jun 11, 2024146.89148.18145.93148.00146.981,314,500
Jun 10, 2024147.60149.47147.57147.81146.792,498,400
Jun 07, 2024147.53149.40146.91147.54146.521,166,000
Jun 06, 2024146.55147.99145.82147.98146.961,216,700
Jun 05, 2024147.91148.86146.75147.02146.001,638,200
Jun 04, 2024147.36148.46145.65148.04147.011,631,200
Jun 03, 2024152.87153.79147.74149.26148.232,563,600
May 31, 2024150.81154.37150.81154.10153.032,762,100
May 30, 2024148.71150.97148.71150.21149.172,616,600
May 29, 2024151.77151.77148.83148.88147.851,949,000
May 28, 2024153.00153.00149.90152.05151.004,071,900
May 24, 2024151.22152.23150.71151.39150.341,652,900
May 23, 2024152.07152.37149.80150.28149.242,253,400
May 22, 2024154.15154.15150.42151.33150.282,860,900
May 21, 2024155.30156.10154.26154.61153.542,205,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...