Canada markets open in 6 hours 7 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.40+0.08 (+0.06%)
At close: 04:00PM EST
145.40 0.00 (0.00%)
After hours: 07:43PM EST
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024144.77147.31144.70145.40145.402,817,400
Feb 27, 2024146.88148.15143.70145.32145.327,257,800
Feb 26, 2024149.40150.66148.43149.96149.963,561,800
Feb 23, 2024148.14149.73147.32149.11149.113,187,700
Feb 22, 2024147.83150.90147.27149.64149.642,155,300
Feb 21, 2024147.45149.56147.35148.50148.503,084,800
Feb 20, 2024148.48148.93146.68146.68146.683,138,900
Feb 16, 2024148.77150.00148.08148.43148.431,979,300
Feb 15, 2024142.72148.84142.49147.99147.991,813,500
Feb 14, 2024143.95144.73142.02142.73142.732,503,300
Feb 13, 2024143.81144.19141.72142.99142.992,313,200
Feb 12, 2024142.76144.28142.35143.51143.512,306,100
Feb 09, 2024146.12147.65142.00142.07142.074,570,700
Feb 08, 2024145.16146.93143.26146.27146.273,154,800
Feb 07, 2024146.16147.32144.67145.20145.202,154,300
Feb 06, 2024145.63147.32145.02146.05146.052,155,300
Feb 05, 2024145.05147.06144.19145.46145.462,958,700
Feb 02, 2024143.57146.73142.89145.96145.962,540,600
Feb 01, 2024140.29142.27139.77141.50141.502,577,700
Jan 31, 2024142.82144.07140.49140.53140.532,771,800
Jan 30, 2024141.56144.48141.51143.52143.524,270,500
Jan 29, 2024143.98144.32141.78142.95142.953,497,900
Jan 26, 2024143.50144.54142.36144.26144.262,682,300
Jan 25, 2024140.88144.23140.61144.03144.032,437,500
Jan 24, 2024138.84140.27137.46140.27140.272,389,300
Jan 23, 2024137.69138.80137.16137.36137.361,655,000
Jan 22, 2024136.63138.10136.07137.78137.782,872,500
Jan 19, 2024137.25137.59136.38137.32137.322,674,200
Jan 18, 2024137.82137.96135.64137.11137.112,244,200
Jan 17, 2024136.97139.15136.73138.09138.092,694,300
Jan 16, 2024140.40141.19138.00138.29138.293,025,900
Jan 12, 2024142.50143.11141.03141.77141.772,026,400
Jan 11, 2024139.96140.46139.04139.79139.791,795,500
Jan 10, 2024140.04140.46138.42138.92138.922,132,300
Jan 09, 2024144.00144.15140.13140.17140.172,505,600
Jan 08, 2024142.45144.20141.15143.86143.862,943,700
Jan 05, 2024147.22147.22144.57145.06145.062,177,000
Jan 04, 2024149.24149.90145.62145.75145.752,064,500
Jan 03, 2024145.17148.50143.96147.81147.811,660,900
Jan 02, 2024145.74147.05144.53144.78144.782,663,700
Dec 29, 2023145.68145.68143.87144.16144.162,279,100
Dec 28, 2023147.20148.50144.22144.74144.743,430,200
Dec 27, 2023148.20149.32147.65148.58148.581,465,700
Dec 26, 2023148.30149.60147.84148.63148.632,161,600
Dec 22, 2023147.69148.15146.43146.56146.561,367,200
Dec 21, 2023146.11146.54144.67146.15146.152,099,900
Dec 20, 2023147.21148.88145.77145.77145.772,272,700
Dec 19, 2023145.73147.64145.50147.08147.082,771,500
Dec 18, 2023147.15147.99144.83145.73145.733,003,000
Dec 15, 2023141.06145.07140.89144.61144.616,319,100
Dec 15, 20230.438 Dividend
Dec 14, 2023138.61143.53138.00143.10142.664,778,100
Dec 13, 2023135.11137.38134.10136.73136.313,358,400
Dec 12, 2023135.01136.70134.33134.80134.393,740,100
Dec 11, 2023134.08136.96134.08136.20135.783,197,600
Dec 08, 2023133.32135.25131.61134.50134.095,522,500
Dec 07, 2023136.88137.65131.87132.23131.837,487,600
Dec 06, 2023135.83138.11135.00136.28135.868,490,900
Dec 05, 2023141.57141.72138.38138.39137.973,792,100
Dec 04, 2023139.66142.50139.50141.69141.263,705,400
Dec 01, 2023140.47143.52139.52141.07140.646,123,400
Nov 30, 2023141.18143.60139.12140.56140.139,536,800
Nov 29, 2023146.23146.72136.65139.56139.1312,129,900
Nov 28, 2023144.32146.77144.28145.60145.152,232,000
Nov 27, 2023144.66145.12143.07144.51144.072,155,600
Nov 24, 2023144.68146.24144.28145.41144.96804,200
Nov 22, 2023141.44144.67140.76144.40143.961,579,100
Nov 21, 2023143.80144.64142.81144.32143.881,524,400
Nov 20, 2023144.93145.85144.48144.50144.062,844,400
Nov 17, 2023143.00145.29142.22144.45144.012,420,500
Nov 16, 2023142.45143.41140.60141.46141.033,680,800
Nov 15, 2023142.95145.29142.91144.17143.732,226,200
Nov 14, 2023143.11144.14142.39143.76143.322,981,000
Nov 13, 2023141.60142.89141.21142.68142.242,408,100
Nov 10, 2023141.81141.90140.03141.59141.163,468,800
Nov 09, 2023141.42142.36140.03140.20139.773,820,900
Nov 08, 2023142.15143.19140.64140.77140.343,705,000
Nov 07, 2023143.50144.13141.70142.95142.514,455,500
Nov 06, 2023147.79148.17145.58145.74145.291,807,900
Nov 03, 2023147.17147.74145.20146.26145.816,375,700
Nov 02, 2023141.99148.15141.67147.76147.313,760,500
Nov 01, 2023144.71145.15142.14142.25141.816,596,700
Oct 31, 2023145.19145.90143.55144.40143.964,664,400
Oct 30, 2023144.02145.42143.37145.17144.736,850,700
Oct 27, 2023150.79150.99142.76143.29142.858,660,700
Oct 26, 2023153.62154.04152.31153.18152.717,910,200
Oct 25, 2023155.16155.69154.11154.40153.936,290,600
Oct 24, 2023160.71161.57154.83155.22154.7414,845,100
Oct 23, 2023163.40166.50160.48161.30160.8111,092,100
Oct 20, 2023165.13166.18161.27163.02162.522,210,300
Oct 19, 2023164.22167.75162.85166.08165.571,877,200
Oct 18, 2023165.59167.26163.81164.97164.472,127,500
Oct 17, 2023161.11164.32161.10164.02163.521,423,600
Oct 16, 2023162.36162.84160.82161.41160.921,459,900
Oct 13, 2023159.10162.13158.01160.98160.491,665,800
Oct 12, 2023156.69158.27155.50156.35155.871,731,100
Oct 11, 2023152.01155.24151.82154.98154.512,121,700
Oct 10, 2023153.00154.86152.10153.65153.181,152,500
Oct 09, 2023150.15154.20149.27153.38152.911,715,500
Oct 06, 2023142.78147.46141.75145.65145.201,753,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...