Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

108.99

-0.15

(-0.14%)

At close: 04:00PM EDT

109.06

+0.07

(+0.06%)

After hours:

06:22PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	107.99	110.21	106.66	108.99	108.99	2,465,500
Sept 29, 2022	107.40	109.93	105.30	109.14	109.14	2,661,600
Sept 28, 2022	102.00	108.32	101.62	108.30	108.30	2,301,400
Sept 27, 2022	103.13	103.62	100.49	101.09	101.09	1,983,000
Sept 26, 2022	103.74	104.70	100.34	100.74	100.74	2,317,800
Sept 23, 2022	109.06	109.52	102.75	104.60	104.60	2,945,300
Sept 22, 2022	119.04	119.92	114.32	114.40	114.40	1,956,800
Sept 21, 2022	122.01	122.60	116.85	116.92	116.92	1,333,500
Sept 20, 2022	119.49	120.01	117.40	119.31	119.31	1,910,000
Sept 19, 2022	117.71	121.26	117.00	120.27	120.27	2,209,100
Sept 16, 2022	123.21	123.74	119.33	121.64	121.64	4,050,800
Sept 16, 2022	0.375 Dividend
Sept 15, 2022	125.20	126.30	122.38	124.95	124.57	2,471,000
Sept 14, 2022	125.53	130.27	124.74	128.09	127.71	2,677,800
Sept 13, 2022	125.45	128.25	123.12	123.70	123.33	1,788,800
Sept 12, 2022	124.59	127.84	123.87	126.92	126.54	2,046,800
Sept 09, 2022	120.65	123.08	119.87	122.47	122.10	1,468,700
Sept 08, 2022	118.74	119.03	116.26	118.10	117.75	2,191,600
Sept 07, 2022	116.43	118.82	115.50	117.96	117.61	2,047,200
Sept 06, 2022	121.81	122.58	118.50	119.44	119.08	1,400,400
Sept 02, 2022	120.00	121.78	118.71	120.91	120.55	1,860,000
Sept 01, 2022	118.31	118.83	115.59	116.45	116.10	1,460,000
Aug 31, 2022	119.11	123.56	118.17	120.78	120.42	2,093,400
Aug 30, 2022	124.19	124.63	120.73	122.12	121.75	1,497,300
Aug 29, 2022	124.20	129.08	123.88	126.61	126.23	1,748,500
Aug 26, 2022	124.63	126.55	122.80	124.60	124.23	1,137,500
Aug 25, 2022	124.24	124.67	123.04	124.65	124.28	997,200
Aug 24, 2022	120.29	123.42	119.82	123.13	122.76	1,118,400
Aug 23, 2022	118.80	121.84	118.32	120.14	119.78	1,067,600
Aug 22, 2022	115.30	117.02	113.09	116.23	115.88	1,067,700
Aug 19, 2022	116.46	117.55	115.47	116.63	116.28	1,121,200
Aug 18, 2022	114.77	117.54	114.61	116.90	116.55	1,306,800
Aug 17, 2022	111.05	112.89	110.00	112.75	112.41	1,241,100
Aug 16, 2022	112.49	113.42	109.53	110.88	110.55	1,028,600
Aug 15, 2022	109.31	111.98	106.90	111.46	111.13	1,123,100
Aug 12, 2022	111.49	114.06	110.48	113.72	113.38	1,095,100
Aug 11, 2022	110.47	113.49	109.50	112.14	111.80	1,522,800
Aug 10, 2022	106.35	108.23	104.70	107.59	107.27	1,072,300
Aug 09, 2022	105.83	108.11	105.31	106.58	106.26	1,328,200
Aug 08, 2022	102.86	104.67	102.66	103.99	103.68	1,498,300
Aug 05, 2022	98.42	104.27	98.27	102.89	102.58	1,539,800
Aug 04, 2022	105.15	105.89	99.60	99.86	99.56	2,696,300
Aug 03, 2022	110.97	110.97	104.56	105.66	105.34	1,754,700
Aug 02, 2022	108.95	110.25	107.31	109.61	109.28	1,270,900
Aug 01, 2022	110.19	110.19	107.15	108.74	108.41	1,696,100
Jul 29, 2022	111.64	113.61	109.43	112.47	112.13	2,056,800
Jul 28, 2022	108.06	109.91	106.19	109.18	108.85	2,121,900
Jul 27, 2022	105.19	107.33	99.28	106.67	106.35	3,392,500
Jul 26, 2022	107.63	108.53	103.87	105.24	104.92	1,925,800
Jul 25, 2022	103.00	106.54	101.73	106.32	106.00	1,327,800
Jul 22, 2022	103.37	104.60	100.67	101.39	101.09	1,367,700
Jul 21, 2022	101.00	103.39	99.59	103.36	103.05	1,953,500
Jul 20, 2022	102.79	105.48	102.20	104.92	104.61	1,454,900
Jul 19, 2022	99.35	104.39	99.30	104.09	103.78	1,697,100
Jul 18, 2022	98.14	101.61	97.56	99.79	99.49	2,235,900
Jul 15, 2022	96.65	96.65	94.00	95.21	94.92	1,368,600
Jul 14, 2022	91.92	94.29	90.34	94.19	93.91	2,224,100
Jul 13, 2022	93.28	97.86	93.28	95.93	95.64	1,751,200
Jul 12, 2022	94.24	95.44	91.74	94.58	94.30	1,967,500
Jul 11, 2022	98.89	100.13	97.29	98.40	98.10	1,493,500
Jul 08, 2022	101.31	101.38	97.85	100.18	99.88	1,307,400
Jul 07, 2022	98.88	101.29	97.40	99.91	99.61	1,937,100
Jul 06, 2022	96.71	99.22	92.29	95.55	95.26	3,902,100
Jul 05, 2022	102.80	102.86	96.09	98.19	97.90	2,824,900
Jul 01, 2022	107.34	107.90	101.52	105.39	105.07	1,496,000
Jun 30, 2022	106.78	109.39	104.98	105.94	105.62	2,810,200
Jun 29, 2022	114.75	115.31	108.67	109.33	109.00	2,686,500
Jun 28, 2022	110.25	113.08	109.51	112.92	112.58	3,542,700
Jun 27, 2022	103.29	107.41	102.62	106.96	106.64	3,141,100
Jun 24, 2022	101.10	103.97	99.47	101.69	101.38	6,554,600
Jun 23, 2022	104.47	104.74	98.11	99.36	99.06	2,428,000
Jun 22, 2022	101.16	104.52	100.36	103.34	103.03	3,762,900
Jun 21, 2022	106.28	108.65	105.02	107.74	107.42	3,282,200
Jun 17, 2022	107.21	108.90	100.60	102.87	102.56	7,278,100
Jun 16, 2022	113.87	114.53	107.55	108.71	108.38	3,482,500
Jun 15, 2022	119.60	120.00	115.27	117.16	116.81	2,910,400
Jun 14, 2022	124.11	125.84	117.96	120.07	119.71	2,699,200
Jun 14, 2022	0.375 Dividend
Jun 13, 2022	123.27	124.31	118.45	121.54	120.80	2,642,400
Jun 10, 2022	125.56	129.37	124.15	127.72	126.94	3,044,800
Jun 09, 2022	128.86	129.70	126.37	126.86	126.09	1,295,100
Jun 08, 2022	129.36	131.44	128.17	129.64	128.85	1,605,700
Jun 07, 2022	126.05	129.43	126.05	129.09	128.31	1,645,800
Jun 06, 2022	128.76	129.62	126.03	126.61	125.84	1,422,800
Jun 03, 2022	126.27	128.44	125.93	127.89	127.11	1,245,400
Jun 02, 2022	125.66	127.96	124.95	126.25	125.48	1,618,600
Jun 01, 2022	124.92	127.81	123.60	127.45	126.68	3,282,100
May 31, 2022	126.98	129.40	122.73	123.07	122.32	4,275,600
May 27, 2022	120.09	123.37	119.14	123.28	122.53	1,806,800
May 26, 2022	120.05	121.77	118.72	120.67	119.94	1,696,300
May 25, 2022	117.22	119.69	117.22	119.27	118.55	1,768,700
May 24, 2022	115.69	118.27	114.08	117.73	117.01	1,946,800
May 23, 2022	114.15	117.21	112.07	116.97	116.26	2,045,100
May 20, 2022	114.59	116.55	110.46	113.34	112.65	1,732,300
May 19, 2022	111.38	115.83	111.38	113.43	112.74	1,854,100
May 18, 2022	118.63	119.43	111.94	114.19	113.50	1,983,100
May 17, 2022	118.00	119.18	116.97	118.37	117.65	1,758,000
May 16, 2022	114.74	118.86	114.50	116.97	116.26	2,200,400
May 13, 2022	111.00	114.76	110.56	114.27	113.58	2,148,400
May 12, 2022	109.35	109.43	104.93	108.39	107.73	2,138,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7261+0.0029(+0.39%)

CRUDE OIL81.54+2.05(+2.58%)

BTC-CAD26,334.50-422.63(-1.58%)

Hess Corporation (HES)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7261
+0.0029(+0.39%)

CRUDE OIL
81.54
+2.05(+2.58%)

BTC-CAD
26,334.50
-422.63(-1.58%)