Canada markets open in 4 hours 3 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.01+0.23 (+0.16%)
At close: 04:00PM EDT
146.91 -0.10 (-0.07%)
After hours: 06:19PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024147.84148.44146.05147.01147.012,702,000
Jul 23, 2024149.90149.90146.76146.78146.781,390,900
Jul 22, 2024151.82152.24150.14150.22150.221,311,200
Jul 19, 2024155.83156.17151.45152.61152.611,725,600
Jul 18, 2024154.34157.60153.49155.44155.442,236,800
Jul 17, 2024151.67154.70151.49154.41154.411,676,300
Jul 16, 2024149.93151.08148.92150.53150.53983,600
Jul 15, 2024149.00152.50148.79150.61150.611,593,900
Jul 12, 2024148.61149.02147.28148.38148.381,206,800
Jul 11, 2024148.03149.27146.85147.74147.743,162,800
Jul 10, 2024145.44147.84145.19147.68147.681,107,200
Jul 09, 2024145.11147.14144.55145.78145.781,408,900
Jul 08, 2024146.01147.76145.88146.63146.631,411,700
Jul 05, 2024149.37149.37146.21146.88146.881,035,900
Jul 03, 2024149.18149.88148.90149.20149.20623,000
Jul 02, 2024149.42149.42147.51148.92148.922,895,600
Jul 01, 2024148.30149.53146.62148.12148.12914,600
Jun 28, 2024148.82149.87147.07147.52147.523,361,400
Jun 27, 2024147.99147.99146.53147.54147.54783,800
Jun 26, 2024150.05150.05146.53147.16147.161,292,200
Jun 25, 2024150.72150.89148.94149.92149.921,767,600
Jun 24, 2024147.03150.68146.82150.37150.371,973,300
Jun 21, 2024148.24148.34146.12146.18146.184,146,300
Jun 20, 2024143.40148.28143.23147.14147.142,228,500
Jun 18, 2024144.30146.22142.82143.33143.332,405,300
Jun 17, 2024143.31145.02141.98143.58143.581,956,700
Jun 14, 2024143.81144.21142.72143.45143.452,552,100
Jun 14, 20240.438 Dividend
Jun 13, 2024145.35145.84143.09143.75143.311,869,900
Jun 12, 2024148.44148.93144.10145.89145.451,551,100
Jun 11, 2024146.89148.18145.93148.00147.551,314,500
Jun 10, 2024147.60149.47147.57147.81147.362,498,400
Jun 07, 2024147.53149.40146.91147.54147.091,166,000
Jun 06, 2024146.55147.99145.82147.98147.531,216,700
Jun 05, 2024147.91148.86146.75147.02146.571,638,200
Jun 04, 2024147.36148.46145.65148.04147.591,631,200
Jun 03, 2024152.87153.79147.74149.26148.812,563,600
May 31, 2024150.81154.37150.81154.10153.632,762,100
May 30, 2024148.71150.97148.71150.21149.752,616,600
May 29, 2024151.77151.77148.83148.88148.431,949,000
May 28, 2024153.00153.00149.90152.05151.594,071,900
May 24, 2024151.22152.23150.71151.39150.931,652,900
May 23, 2024152.07152.37149.80150.28149.822,253,400
May 22, 2024154.15154.15150.42151.33150.872,860,900
May 21, 2024155.30156.10154.26154.61154.142,205,200
May 20, 2024158.76158.89155.42155.83155.361,738,800
May 17, 2024157.02158.32156.02158.11157.632,278,400
May 16, 2024156.72157.18155.46156.31155.832,205,600
May 15, 2024158.05158.10154.85156.72156.242,428,700
May 14, 2024159.65160.63157.98158.48158.001,781,400
May 13, 2024161.12161.22158.34159.61159.122,475,500
May 10, 2024160.97160.97158.81160.40159.911,378,600
May 09, 2024157.93160.00157.74159.95159.461,841,400
May 08, 2024157.74158.34156.56157.66157.182,402,900
May 07, 2024160.00160.15158.45158.49158.012,464,000
May 06, 2024160.00161.44158.95159.40158.913,501,300
May 03, 2024158.08158.92154.87158.86158.386,029,700
May 02, 2024158.03160.31157.66158.56158.085,170,500
May 01, 2024156.83158.95154.86156.77156.294,859,100
Apr 30, 2024163.13163.13157.37157.49157.011,671,000
Apr 29, 2024162.09163.98161.58163.13162.631,854,600
Apr 26, 2024160.37163.11159.03162.53162.031,933,000
Apr 25, 2024160.00161.97158.41161.45160.962,414,100
Apr 24, 2024156.13159.22155.98159.13158.652,363,500
Apr 23, 2024155.99157.47155.07156.94156.462,446,700
Apr 22, 2024153.68157.25151.91156.23155.751,810,800
Apr 19, 2024152.18154.71152.18154.35153.882,551,000
Apr 18, 2024151.70152.19150.54151.78151.321,002,800
Apr 17, 2024150.26152.28149.99150.80150.341,280,600
Apr 16, 2024151.54152.26149.62150.26149.801,229,500
Apr 15, 2024154.76155.41151.44151.62151.161,718,000
Apr 12, 2024158.91159.24152.46153.21152.742,732,000
Apr 11, 2024158.21158.50154.93157.64157.161,082,600
Apr 10, 2024155.88158.14155.66157.99157.511,619,000
Apr 09, 2024156.60157.09154.82156.34155.861,468,900
Apr 08, 2024157.95158.29155.77155.77155.301,784,300
Apr 05, 2024156.57157.74155.32157.45156.972,037,200
Apr 04, 2024156.24157.88155.53156.12155.642,805,400
Apr 03, 2024156.28156.45155.03156.18155.701,639,500
Apr 02, 2024156.33156.75153.96155.51155.041,457,100
Apr 01, 2024153.05154.94151.59154.78154.311,745,800
Mar 28, 2024151.69152.88150.91152.64152.172,444,000
Mar 27, 2024149.48150.84149.31150.55150.092,132,600
Mar 26, 2024151.81152.18149.51149.60149.142,314,000
Mar 25, 2024150.51152.43150.30151.38150.921,165,500
Mar 22, 2024149.49150.15149.01149.63149.172,708,500
Mar 21, 2024149.39150.45148.81149.34148.882,436,200
Mar 20, 2024151.46151.46148.88149.33148.883,852,000
Mar 19, 2024150.88152.04149.98151.99151.531,720,100
Mar 18, 2024151.17152.13149.96150.20149.742,560,100
Mar 15, 2024149.85151.74148.82150.86150.403,400,500
Mar 15, 20240.438 Dividend
Mar 14, 2024149.49150.71148.08150.66149.761,741,900
Mar 13, 2024148.38150.00148.04148.97148.082,035,000
Mar 12, 2024146.86148.03145.47146.63145.762,113,900
Mar 11, 2024144.66147.02144.36146.96146.092,433,200
Mar 08, 2024144.16144.92143.47144.88144.022,558,300
Mar 07, 2024143.34145.47143.17144.33143.474,247,500
Mar 06, 2024147.46148.35142.74143.02142.178,104,500
Mar 05, 2024145.80147.39144.98146.36145.492,461,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...