Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.94+0.71 (+0.45%)
At close: 04:00PM EDT
156.94 0.00 (0.00%)
After hours: 07:32PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024155.99157.47155.07156.94156.941,568,600
Apr 22, 2024153.68157.25151.91156.23156.231,810,800
Apr 19, 2024152.18154.71152.18154.35154.352,551,000
Apr 18, 2024151.70152.19150.54151.78151.781,002,800
Apr 17, 2024150.26152.28149.99150.80150.801,280,600
Apr 16, 2024151.54152.26149.62150.26150.261,229,500
Apr 15, 2024154.76155.41151.44151.62151.621,718,000
Apr 12, 2024158.91159.24152.46153.21153.212,732,000
Apr 11, 2024158.21158.50154.93157.64157.641,082,600
Apr 10, 2024155.88158.14155.66157.99157.991,619,000
Apr 09, 2024156.60157.09154.82156.34156.341,468,900
Apr 08, 2024157.95158.29155.77155.77155.771,784,300
Apr 05, 2024156.57157.74155.32157.45157.452,037,200
Apr 04, 2024156.24157.88155.53156.12156.122,805,400
Apr 03, 2024156.28156.45155.03156.18156.181,639,500
Apr 02, 2024156.33156.75153.96155.51155.511,457,100
Apr 01, 2024153.05154.94151.59154.78154.781,745,800
Mar 28, 2024151.69152.88150.91152.64152.642,444,000
Mar 27, 2024149.48150.84149.31150.55150.552,132,600
Mar 26, 2024151.81152.18149.51149.60149.602,314,000
Mar 25, 2024150.51152.43150.30151.38151.381,165,500
Mar 22, 2024149.49150.15149.01149.63149.632,708,500
Mar 21, 2024149.39150.45148.81149.34149.342,436,200
Mar 20, 2024151.46151.46148.88149.33149.333,852,000
Mar 19, 2024150.88152.04149.98151.99151.991,720,100
Mar 18, 2024151.17152.13149.96150.20150.202,560,100
Mar 15, 2024149.85151.74148.82150.86150.863,400,500
Mar 15, 20240.438 Dividend
Mar 14, 2024149.49150.71148.08150.66150.221,741,900
Mar 13, 2024148.38150.00148.04148.97148.542,035,000
Mar 12, 2024146.86148.03145.47146.63146.202,113,900
Mar 11, 2024144.66147.02144.36146.96146.532,433,200
Mar 08, 2024144.16144.92143.47144.88144.462,558,300
Mar 07, 2024143.34145.47143.17144.33143.914,247,500
Mar 06, 2024147.46148.35142.74143.02142.608,104,500
Mar 05, 2024145.80147.39144.98146.36145.932,461,500
Mar 04, 2024148.22148.35144.39145.61145.193,436,000
Mar 01, 2024147.00149.10146.22148.19147.763,557,500
Feb 29, 2024145.97146.89145.17145.75145.333,879,000
Feb 28, 2024144.77147.31144.70145.40144.982,819,400
Feb 27, 2024146.88148.15143.70145.32144.907,257,800
Feb 26, 2024149.40150.66148.43149.96149.523,561,800
Feb 23, 2024148.14149.73147.32149.11148.683,187,700
Feb 22, 2024147.83150.90147.27149.64149.202,155,300
Feb 21, 2024147.45149.56147.35148.50148.073,084,800
Feb 20, 2024148.48148.93146.68146.68146.253,138,900
Feb 16, 2024148.77150.00148.08148.43148.001,979,300
Feb 15, 2024142.72148.84142.49147.99147.561,813,500
Feb 14, 2024143.95144.73142.02142.73142.322,503,300
Feb 13, 2024143.81144.19141.72142.99142.572,313,200
Feb 12, 2024142.76144.28142.35143.51143.092,306,100
Feb 09, 2024146.12147.65142.00142.07141.664,570,700
Feb 08, 2024145.16146.93143.26146.27145.843,154,800
Feb 07, 2024146.16147.32144.67145.20144.782,154,300
Feb 06, 2024145.63147.32145.02146.05145.632,155,300
Feb 05, 2024145.05147.06144.19145.46145.042,958,700
Feb 02, 2024143.57146.73142.89145.96145.542,540,600
Feb 01, 2024140.29142.27139.77141.50141.092,577,700
Jan 31, 2024142.82144.07140.49140.53140.122,771,800
Jan 30, 2024141.56144.48141.51143.52143.104,270,500
Jan 29, 2024143.98144.32141.78142.95142.533,497,900
Jan 26, 2024143.50144.54142.36144.26143.842,682,300
Jan 25, 2024140.88144.23140.61144.03143.612,437,500
Jan 24, 2024138.84140.27137.46140.27139.862,389,300
Jan 23, 2024137.69138.80137.16137.36136.961,655,000
Jan 22, 2024136.63138.10136.07137.78137.382,872,500
Jan 19, 2024137.25137.59136.38137.32136.922,674,200
Jan 18, 2024137.82137.96135.64137.11136.712,244,200
Jan 17, 2024136.97139.15136.73138.09137.692,694,300
Jan 16, 2024140.40141.19138.00138.29137.893,025,900
Jan 12, 2024142.50143.11141.03141.77141.362,026,400
Jan 11, 2024139.96140.46139.04139.79139.381,795,500
Jan 10, 2024140.04140.46138.42138.92138.522,132,300
Jan 09, 2024144.00144.15140.13140.17139.762,505,600
Jan 08, 2024142.45144.20141.15143.86143.442,943,700
Jan 05, 2024147.22147.22144.57145.06144.642,177,000
Jan 04, 2024149.24149.90145.62145.75145.332,064,500
Jan 03, 2024145.17148.50143.96147.81147.381,660,900
Jan 02, 2024145.74147.05144.53144.78144.362,663,700
Dec 29, 2023145.68145.68143.87144.16143.742,279,100
Dec 28, 2023147.20148.50144.22144.74144.323,430,200
Dec 27, 2023148.20149.32147.65148.58148.151,465,700
Dec 26, 2023148.30149.60147.84148.63148.202,161,600
Dec 22, 2023147.69148.15146.43146.56146.131,367,200
Dec 21, 2023146.11146.54144.67146.15145.732,099,900
Dec 20, 2023147.21148.88145.77145.77145.352,272,700
Dec 19, 2023145.73147.64145.50147.08146.652,771,500
Dec 18, 2023147.15147.99144.83145.73145.313,003,000
Dec 15, 2023141.06145.07140.89144.61144.196,319,100
Dec 15, 20230.438 Dividend
Dec 14, 2023138.61143.53138.00143.10142.254,778,100
Dec 13, 2023135.11137.38134.10136.73135.923,358,400
Dec 12, 2023135.01136.70134.33134.80134.003,740,100
Dec 11, 2023134.08136.96134.08136.20135.393,197,600
Dec 08, 2023133.32135.25131.61134.50133.705,522,500
Dec 07, 2023136.88137.65131.87132.23131.447,487,600
Dec 06, 2023135.83138.11135.00136.28135.478,490,900
Dec 05, 2023141.57141.72138.38138.39137.573,792,100
Dec 04, 2023139.66142.50139.50141.69140.853,705,400
Dec 01, 2023140.47143.52139.52141.07140.236,123,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...