STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	137.67	139.08	135.40	135.73	135.73	253,344
Feb 03, 2023	139.28	142.75	137.44	137.57	137.57	1,854,100
Feb 02, 2023	143.46	143.62	137.23	138.78	138.78	3,473,200
Feb 01, 2023	149.24	149.57	140.58	144.24	144.24	3,311,600
Jan 31, 2023	151.62	152.89	149.60	150.16	150.16	2,708,700
Jan 30, 2023	154.41	155.00	151.50	151.77	151.77	1,588,500
Jan 27, 2023	159.51	159.97	155.68	156.25	156.25	1,921,400
Jan 26, 2023	159.45	160.52	155.51	160.44	160.44	1,503,000
Jan 25, 2023	154.96	157.89	151.60	157.89	157.89	2,324,200
Jan 24, 2023	154.10	155.45	151.13	153.88	153.88	1,643,600
Jan 23, 2023	155.88	156.90	154.16	155.16	155.16	1,677,500
Jan 20, 2023	154.27	155.33	152.22	154.80	154.80	1,668,500
Jan 19, 2023	149.64	154.27	148.86	153.83	153.83	1,202,300
Jan 18, 2023	153.20	156.98	150.62	150.76	150.76	1,776,900
Jan 17, 2023	151.73	152.91	150.08	151.65	151.65	1,176,700
Jan 13, 2023	150.85	153.20	149.51	152.21	152.21	1,776,200
Jan 12, 2023	147.11	153.39	146.73	150.73	150.73	2,535,700
Jan 11, 2023	145.20	145.97	142.64	145.25	145.25	1,293,200
Jan 10, 2023	144.61	145.60	142.16	143.62	143.62	1,359,200
Jan 09, 2023	146.68	147.35	143.58	144.22	144.22	1,818,500
Jan 06, 2023	143.55	145.41	142.00	143.70	143.70	1,559,800
Jan 05, 2023	136.18	141.56	136.14	140.78	140.78	1,659,000
Jan 04, 2023	131.15	136.92	130.59	136.57	136.57	1,342,600
Jan 03, 2023	140.04	141.45	132.42	134.52	134.52	1,557,000
Dec 30, 2022	140.13	142.12	139.42	141.82	141.82	846,100
Dec 29, 2022	138.04	141.98	137.43	140.86	140.86	743,400
Dec 28, 2022	142.76	142.82	137.99	138.64	138.64	937,700
Dec 27, 2022	142.84	144.47	141.74	143.41	143.41	952,600
Dec 23, 2022	137.08	141.72	136.52	141.68	141.68	1,162,700
Dec 22, 2022	140.16	140.19	132.33	135.30	135.30	1,009,400
Dec 21, 2022	138.85	140.76	137.02	140.29	140.29	1,177,200
Dec 20, 2022	133.45	136.94	133.20	136.01	136.01	1,125,600
Dec 19, 2022	134.67	135.94	132.66	133.63	133.63	1,103,000
Dec 16, 2022	131.51	133.90	130.26	133.01	133.01	3,025,500
Dec 16, 2022	0.375 Dividend
Dec 15, 2022	134.43	135.52	132.82	134.67	134.29	1,478,700
Dec 14, 2022	138.34	139.34	134.16	136.16	135.78	1,300,500
Dec 13, 2022	137.78	139.44	136.07	137.17	136.79	1,621,700
Dec 12, 2022	130.44	134.57	130.19	134.16	133.79	1,387,500
Dec 09, 2022	133.74	134.68	129.01	129.32	128.96	2,069,600
Dec 08, 2022	138.49	138.83	132.66	133.44	133.07	2,136,500
Dec 07, 2022	135.90	136.72	133.63	134.77	134.39	1,525,200
Dec 06, 2022	139.41	141.49	134.42	135.61	135.23	1,756,800
Dec 05, 2022	146.31	147.53	140.09	140.59	140.20	2,396,900
Dec 02, 2022	142.78	144.59	142.00	144.02	143.62	1,632,300
Dec 01, 2022	145.73	147.12	143.25	143.37	142.97	1,459,300
Nov 30, 2022	144.72	145.45	141.04	143.91	143.51	2,801,100
Nov 29, 2022	141.02	142.99	140.19	141.98	141.58	1,679,900
Nov 28, 2022	139.96	142.73	138.73	139.52	139.13	2,391,600
Nov 25, 2022	145.49	146.20	144.09	144.76	144.36	643,000
Nov 23, 2022	145.78	147.48	141.57	144.90	144.50	1,594,100
Nov 22, 2022	144.04	149.17	142.84	148.11	147.70	2,115,000
Nov 21, 2022	139.73	141.65	134.40	140.92	140.53	2,617,900
Nov 18, 2022	142.54	144.63	139.39	143.99	143.59	2,114,800
Nov 17, 2022	144.61	146.87	143.56	146.67	146.26	1,582,500
Nov 16, 2022	147.64	149.39	145.37	146.70	146.29	1,686,600
Nov 15, 2022	146.87	149.83	145.56	149.44	149.02	1,866,100
Nov 14, 2022	144.70	147.91	144.15	145.51	145.10	1,659,400
Nov 11, 2022	143.05	146.54	141.53	145.58	145.17	2,308,300
Nov 10, 2022	140.73	140.99	137.51	139.84	139.45	2,513,200
Nov 09, 2022	145.23	145.70	137.24	137.71	137.33	2,204,100
Nov 08, 2022	147.60	149.42	145.63	148.29	147.88	1,559,400
Nov 07, 2022	147.02	148.76	145.76	148.74	148.33	1,943,100
Nov 04, 2022	145.08	146.96	142.07	146.53	146.12	2,869,600
Nov 03, 2022	138.95	144.67	138.44	142.10	141.70	3,150,200
Nov 02, 2022	142.00	143.81	139.22	140.40	140.01	2,158,100
Nov 01, 2022	144.09	144.99	142.29	143.30	142.90	2,338,500
Oct 31, 2022	139.01	143.45	138.91	141.08	140.69	1,837,200
Oct 28, 2022	143.42	144.09	137.16	140.47	140.08	2,600,200
Oct 27, 2022	144.14	147.52	140.86	141.75	141.36	3,137,400
Oct 26, 2022	138.83	145.31	134.28	142.29	141.89	3,462,900
Oct 25, 2022	136.25	137.99	133.92	135.75	135.37	2,185,300
Oct 24, 2022	135.80	138.00	134.58	136.26	135.88	1,714,300
Oct 21, 2022	130.42	135.72	130.06	135.58	135.20	2,251,700
Oct 20, 2022	130.25	133.31	129.07	130.15	129.79	2,180,100
Oct 19, 2022	125.92	130.37	125.57	129.00	128.64	1,988,100
Oct 18, 2022	126.23	128.40	123.75	125.86	125.51	1,164,100
Oct 17, 2022	124.81	127.35	124.51	124.91	124.56	1,685,200
Oct 14, 2022	127.61	129.67	122.45	122.59	122.25	1,518,600
Oct 13, 2022	123.67	130.41	122.92	129.10	128.74	2,192,600
Oct 12, 2022	122.84	126.39	121.86	125.65	125.30	1,312,900
Oct 11, 2022	124.21	126.78	123.09	124.16	123.81	1,786,000
Oct 10, 2022	128.45	130.79	125.50	126.78	126.43	1,848,700
Oct 07, 2022	130.40	131.83	127.51	128.20	127.84	3,077,400
Oct 06, 2022	125.53	130.77	125.53	130.38	130.02	3,010,100
Oct 05, 2022	124.33	128.30	122.27	126.91	126.56	2,287,400
Oct 04, 2022	119.24	124.21	118.84	124.09	123.74	2,543,300
Oct 03, 2022	113.40	117.54	113.40	116.80	116.47	2,409,300
Sept 30, 2022	107.99	110.21	106.66	108.99	108.69	2,466,300
Sept 29, 2022	107.40	109.93	105.30	109.14	108.84	2,661,600
Sept 28, 2022	102.00	108.32	101.62	108.30	108.00	2,301,400
Sept 27, 2022	103.13	103.62	100.49	101.09	100.81	1,983,000
Sept 26, 2022	103.74	104.70	100.34	100.74	100.46	2,317,800
Sept 23, 2022	109.06	109.52	102.75	104.60	104.31	2,945,300
Sept 22, 2022	119.04	119.92	114.32	114.40	114.08	1,956,800
Sept 21, 2022	122.01	122.60	116.85	116.92	116.59	1,333,500
Sept 20, 2022	119.49	120.01	117.40	119.31	118.98	1,910,000
Sept 19, 2022	117.71	121.26	117.00	120.27	119.94	2,209,100
Sept 16, 2022	123.21	123.74	119.33	121.64	121.30	4,050,800
Sept 16, 2022	0.375 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,627.53-130.81(-0.63%)

S&P 5004,114.32-22.16(-0.54%)

DOW33,829.40-96.61(-0.28%)

CAD/USD0.7433-0.0034(-0.46%)

CRUDE OIL72.61-0.78(-1.06%)

BTC-CAD30,991.53-287.90(-0.92%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Hess Corporation (HES)

S&P/TSX
20,627.53
-130.81(-0.63%)

S&P 500
4,114.32
-22.16(-0.54%)

DOW
33,829.40
-96.61(-0.28%)

CAD/USD
0.7433
-0.0034(-0.46%)

CRUDE OIL
72.61
-0.78(-1.06%)

BTC-CAD
30,991.53
-287.90(-0.92%)