Canada markets close in 4 hours 57 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.73-1.85 (-1.34%)
As of 11:03AM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023137.67139.08135.40135.73135.73253,344
Feb 03, 2023139.28142.75137.44137.57137.571,854,100
Feb 02, 2023143.46143.62137.23138.78138.783,473,200
Feb 01, 2023149.24149.57140.58144.24144.243,311,600
Jan 31, 2023151.62152.89149.60150.16150.162,708,700
Jan 30, 2023154.41155.00151.50151.77151.771,588,500
Jan 27, 2023159.51159.97155.68156.25156.251,921,400
Jan 26, 2023159.45160.52155.51160.44160.441,503,000
Jan 25, 2023154.96157.89151.60157.89157.892,324,200
Jan 24, 2023154.10155.45151.13153.88153.881,643,600
Jan 23, 2023155.88156.90154.16155.16155.161,677,500
Jan 20, 2023154.27155.33152.22154.80154.801,668,500
Jan 19, 2023149.64154.27148.86153.83153.831,202,300
Jan 18, 2023153.20156.98150.62150.76150.761,776,900
Jan 17, 2023151.73152.91150.08151.65151.651,176,700
Jan 13, 2023150.85153.20149.51152.21152.211,776,200
Jan 12, 2023147.11153.39146.73150.73150.732,535,700
Jan 11, 2023145.20145.97142.64145.25145.251,293,200
Jan 10, 2023144.61145.60142.16143.62143.621,359,200
Jan 09, 2023146.68147.35143.58144.22144.221,818,500
Jan 06, 2023143.55145.41142.00143.70143.701,559,800
Jan 05, 2023136.18141.56136.14140.78140.781,659,000
Jan 04, 2023131.15136.92130.59136.57136.571,342,600
Jan 03, 2023140.04141.45132.42134.52134.521,557,000
Dec 30, 2022140.13142.12139.42141.82141.82846,100
Dec 29, 2022138.04141.98137.43140.86140.86743,400
Dec 28, 2022142.76142.82137.99138.64138.64937,700
Dec 27, 2022142.84144.47141.74143.41143.41952,600
Dec 23, 2022137.08141.72136.52141.68141.681,162,700
Dec 22, 2022140.16140.19132.33135.30135.301,009,400
Dec 21, 2022138.85140.76137.02140.29140.291,177,200
Dec 20, 2022133.45136.94133.20136.01136.011,125,600
Dec 19, 2022134.67135.94132.66133.63133.631,103,000
Dec 16, 2022131.51133.90130.26133.01133.013,025,500
Dec 16, 20220.375 Dividend
Dec 15, 2022134.43135.52132.82134.67134.291,478,700
Dec 14, 2022138.34139.34134.16136.16135.781,300,500
Dec 13, 2022137.78139.44136.07137.17136.791,621,700
Dec 12, 2022130.44134.57130.19134.16133.791,387,500
Dec 09, 2022133.74134.68129.01129.32128.962,069,600
Dec 08, 2022138.49138.83132.66133.44133.072,136,500
Dec 07, 2022135.90136.72133.63134.77134.391,525,200
Dec 06, 2022139.41141.49134.42135.61135.231,756,800
Dec 05, 2022146.31147.53140.09140.59140.202,396,900
Dec 02, 2022142.78144.59142.00144.02143.621,632,300
Dec 01, 2022145.73147.12143.25143.37142.971,459,300
Nov 30, 2022144.72145.45141.04143.91143.512,801,100
Nov 29, 2022141.02142.99140.19141.98141.581,679,900
Nov 28, 2022139.96142.73138.73139.52139.132,391,600
Nov 25, 2022145.49146.20144.09144.76144.36643,000
Nov 23, 2022145.78147.48141.57144.90144.501,594,100
Nov 22, 2022144.04149.17142.84148.11147.702,115,000
Nov 21, 2022139.73141.65134.40140.92140.532,617,900
Nov 18, 2022142.54144.63139.39143.99143.592,114,800
Nov 17, 2022144.61146.87143.56146.67146.261,582,500
Nov 16, 2022147.64149.39145.37146.70146.291,686,600
Nov 15, 2022146.87149.83145.56149.44149.021,866,100
Nov 14, 2022144.70147.91144.15145.51145.101,659,400
Nov 11, 2022143.05146.54141.53145.58145.172,308,300
Nov 10, 2022140.73140.99137.51139.84139.452,513,200
Nov 09, 2022145.23145.70137.24137.71137.332,204,100
Nov 08, 2022147.60149.42145.63148.29147.881,559,400
Nov 07, 2022147.02148.76145.76148.74148.331,943,100
Nov 04, 2022145.08146.96142.07146.53146.122,869,600
Nov 03, 2022138.95144.67138.44142.10141.703,150,200
Nov 02, 2022142.00143.81139.22140.40140.012,158,100
Nov 01, 2022144.09144.99142.29143.30142.902,338,500
Oct 31, 2022139.01143.45138.91141.08140.691,837,200
Oct 28, 2022143.42144.09137.16140.47140.082,600,200
Oct 27, 2022144.14147.52140.86141.75141.363,137,400
Oct 26, 2022138.83145.31134.28142.29141.893,462,900
Oct 25, 2022136.25137.99133.92135.75135.372,185,300
Oct 24, 2022135.80138.00134.58136.26135.881,714,300
Oct 21, 2022130.42135.72130.06135.58135.202,251,700
Oct 20, 2022130.25133.31129.07130.15129.792,180,100
Oct 19, 2022125.92130.37125.57129.00128.641,988,100
Oct 18, 2022126.23128.40123.75125.86125.511,164,100
Oct 17, 2022124.81127.35124.51124.91124.561,685,200
Oct 14, 2022127.61129.67122.45122.59122.251,518,600
Oct 13, 2022123.67130.41122.92129.10128.742,192,600
Oct 12, 2022122.84126.39121.86125.65125.301,312,900
Oct 11, 2022124.21126.78123.09124.16123.811,786,000
Oct 10, 2022128.45130.79125.50126.78126.431,848,700
Oct 07, 2022130.40131.83127.51128.20127.843,077,400
Oct 06, 2022125.53130.77125.53130.38130.023,010,100
Oct 05, 2022124.33128.30122.27126.91126.562,287,400
Oct 04, 2022119.24124.21118.84124.09123.742,543,300
Oct 03, 2022113.40117.54113.40116.80116.472,409,300
Sept 30, 2022107.99110.21106.66108.99108.692,466,300
Sept 29, 2022107.40109.93105.30109.14108.842,661,600
Sept 28, 2022102.00108.32101.62108.30108.002,301,400
Sept 27, 2022103.13103.62100.49101.09100.811,983,000
Sept 26, 2022103.74104.70100.34100.74100.462,317,800
Sept 23, 2022109.06109.52102.75104.60104.312,945,300
Sept 22, 2022119.04119.92114.32114.40114.081,956,800
Sept 21, 2022122.01122.60116.85116.92116.591,333,500
Sept 20, 2022119.49120.01117.40119.31118.981,910,000
Sept 19, 2022117.71121.26117.00120.27119.942,209,100
Sept 16, 2022123.21123.74119.33121.64121.304,050,800
Sept 16, 20220.375 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...