HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023131.90134.73130.46133.67133.671,489,206
Jun 01, 2023126.93131.33126.26129.05129.051,618,800
May 31, 2023125.92126.81124.27126.67126.673,165,700
May 30, 2023127.57128.83126.39127.89127.891,696,100
May 26, 2023130.89130.89128.15130.20130.201,451,700
May 25, 2023130.50131.45127.97129.11129.111,276,100
May 24, 2023133.06134.31131.68133.11133.111,544,800
May 23, 2023133.90134.83131.23131.96131.961,621,300
May 22, 2023133.60134.96132.85133.08133.081,507,200
May 19, 2023134.64135.32133.00133.55133.551,571,900
May 18, 2023131.64133.24130.40133.11133.111,140,400
May 17, 2023131.93133.70130.34132.19132.191,213,300
May 16, 2023133.74134.22130.00130.11130.111,281,400
May 15, 2023133.88135.12132.59134.64134.64994,900
May 12, 2023133.88134.34131.63132.79132.791,442,200
May 11, 2023133.18134.16130.88132.53132.531,577,500
May 10, 2023136.91136.96132.79135.24135.241,299,900
May 09, 2023135.39137.55134.74136.16136.161,013,800
May 08, 2023139.36140.66136.76136.88136.881,124,900
May 05, 2023135.44137.76134.17136.30136.301,487,300
May 04, 2023135.68137.56130.33130.94130.942,768,300
May 03, 2023134.88137.70133.83135.31135.312,583,400
May 02, 2023141.51141.51135.65137.08137.081,614,000
May 01, 2023143.23145.26142.12143.31143.311,096,200
Apr 28, 2023141.14146.37140.95145.06145.061,147,400
Apr 27, 2023142.81143.89139.16141.48141.481,492,600
Apr 26, 2023140.17145.92140.02142.95142.952,426,300
Apr 25, 2023143.71144.70141.12141.17141.171,810,300
Apr 24, 2023143.84146.56143.60145.73145.731,178,500
Apr 21, 2023144.47145.05142.73143.84143.841,199,900
Apr 20, 2023143.26144.16142.06143.99143.991,123,000
Apr 19, 2023144.05144.99141.97144.94144.941,681,000
Apr 18, 2023145.11146.06144.35145.80145.80863,000
Apr 17, 2023148.69148.94145.12145.65145.651,159,400
Apr 14, 2023148.45150.19147.31148.93148.931,551,700
Apr 13, 2023145.92148.57145.17147.25147.251,270,000
Apr 12, 2023144.99147.63144.40146.17146.171,683,400
Apr 11, 2023143.43145.54142.25144.80144.801,427,400
Apr 10, 2023142.51144.99141.55142.33142.331,536,600
Apr 06, 2023141.01141.95140.00140.88140.881,463,600
Apr 05, 2023141.50142.26138.91142.21142.211,348,600
Apr 04, 2023143.89143.89138.82140.92140.921,697,700
Apr 03, 2023139.31144.20139.31143.51143.513,162,800
Mar 31, 2023133.24133.38131.38132.34132.341,364,100
Mar 30, 2023134.46134.49131.23132.47132.471,166,200
Mar 29, 2023130.78133.02130.04133.00133.001,751,100
Mar 28, 2023126.22129.83126.22129.60129.601,606,600
Mar 27, 2023124.63128.45122.72126.86126.862,124,700
Mar 24, 2023117.80123.09117.32122.49122.492,065,200
Mar 23, 2023124.31125.65119.47120.56120.561,442,400
Mar 22, 2023126.58127.24123.55123.66123.661,931,800
Mar 21, 2023124.90126.94124.39126.09126.091,656,900
Mar 20, 2023118.81123.18118.39121.76121.762,049,800
Mar 17, 2023120.76121.71117.00118.33118.335,028,800
Mar 16, 2023114.90121.02113.82120.79120.793,340,900
Mar 15, 2023118.92120.38114.09116.80116.802,850,700
Mar 14, 2023125.43128.82122.78124.88124.882,087,100
Mar 13, 2023125.75127.00122.85124.83124.832,807,800
Mar 10, 2023133.10134.53128.88129.63129.631,622,600
Mar 10, 20230.438 Dividend
Mar 09, 2023136.42138.03133.21133.88133.441,316,200
Mar 08, 2023136.40138.65134.27135.86135.421,607,000
Mar 07, 2023140.65140.88136.02136.88136.432,000,700
Mar 06, 2023140.00142.12138.52141.55141.091,317,000
Mar 03, 2023137.51141.67137.00141.16140.701,173,000
Mar 02, 2023137.49140.58136.88140.25139.791,198,900
Mar 01, 2023135.29139.22134.34137.86137.411,386,300
Feb 28, 2023140.20140.95134.57134.70134.261,847,800
Feb 27, 2023138.96140.09137.12138.88138.431,300,900
Feb 24, 2023134.13139.10133.69138.95138.501,825,600
Feb 23, 2023137.77138.42133.59135.80135.361,332,200
Feb 22, 2023135.65137.13133.53134.63134.192,029,600
Feb 21, 2023133.82136.08133.08135.87135.431,940,600
Feb 17, 2023140.47140.97135.04135.52135.082,633,000
Feb 16, 2023145.68146.73143.62143.76143.291,300,900
Feb 15, 2023145.15146.80142.65146.01145.531,882,600
Feb 14, 2023145.33148.20144.60147.99147.511,073,700
Feb 13, 2023145.00147.74144.04147.02146.541,474,700
Feb 10, 2023143.28146.84143.28146.59146.111,495,800
Feb 09, 2023142.41143.02139.94140.64140.181,024,900
Feb 08, 2023142.50143.80140.73142.73142.261,393,500
Feb 07, 2023138.37143.78136.66143.27142.801,646,500
Feb 06, 2023137.67139.08135.40137.30136.851,846,900
Feb 03, 2023139.28142.75137.44137.57137.121,854,100
Feb 02, 2023143.46143.62137.23138.78138.333,473,200
Feb 01, 2023149.24149.57140.58144.24143.773,311,600
Jan 31, 2023151.62152.89149.60150.16149.672,708,700
Jan 30, 2023154.41155.00151.50151.77151.271,588,500
Jan 27, 2023159.51159.97155.68156.25155.741,921,400
Jan 26, 2023159.45160.52155.51160.44159.921,503,000
Jan 25, 2023154.96157.89151.60157.89157.372,324,200
Jan 24, 2023154.10155.45151.13153.88153.381,643,700
Jan 23, 2023155.88156.90154.16155.16154.651,677,500
Jan 20, 2023154.27155.33152.22154.80154.291,668,500
Jan 19, 2023149.64154.27148.86153.83153.331,202,300
Jan 18, 2023153.20156.98150.62150.76150.271,776,900
Jan 17, 2023151.73152.91150.08151.65151.151,176,700
Jan 13, 2023150.85153.20149.51152.21151.711,776,200
Jan 12, 2023147.11153.39146.73150.73150.242,535,700
Jan 11, 2023145.20145.97142.64145.25144.771,293,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...