Canada markets open in 8 hours 33 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022107.99110.21106.66108.99108.992,465,500
Sept 29, 2022107.40109.93105.30109.14109.142,661,600
Sept 28, 2022102.00108.32101.62108.30108.302,301,400
Sept 27, 2022103.13103.62100.49101.09101.091,983,000
Sept 26, 2022103.74104.70100.34100.74100.742,317,800
Sept 23, 2022109.06109.52102.75104.60104.602,945,300
Sept 22, 2022119.04119.92114.32114.40114.401,956,800
Sept 21, 2022122.01122.60116.85116.92116.921,333,500
Sept 20, 2022119.49120.01117.40119.31119.311,910,000
Sept 19, 2022117.71121.26117.00120.27120.272,209,100
Sept 16, 2022123.21123.74119.33121.64121.644,050,800
Sept 16, 20220.375 Dividend
Sept 15, 2022125.20126.30122.38124.95124.572,471,000
Sept 14, 2022125.53130.27124.74128.09127.712,677,800
Sept 13, 2022125.45128.25123.12123.70123.331,788,800
Sept 12, 2022124.59127.84123.87126.92126.542,046,800
Sept 09, 2022120.65123.08119.87122.47122.101,468,700
Sept 08, 2022118.74119.03116.26118.10117.752,191,600
Sept 07, 2022116.43118.82115.50117.96117.612,047,200
Sept 06, 2022121.81122.58118.50119.44119.081,400,400
Sept 02, 2022120.00121.78118.71120.91120.551,860,000
Sept 01, 2022118.31118.83115.59116.45116.101,460,000
Aug 31, 2022119.11123.56118.17120.78120.422,093,400
Aug 30, 2022124.19124.63120.73122.12121.751,497,300
Aug 29, 2022124.20129.08123.88126.61126.231,748,500
Aug 26, 2022124.63126.55122.80124.60124.231,137,500
Aug 25, 2022124.24124.67123.04124.65124.28997,200
Aug 24, 2022120.29123.42119.82123.13122.761,118,400
Aug 23, 2022118.80121.84118.32120.14119.781,067,600
Aug 22, 2022115.30117.02113.09116.23115.881,067,700
Aug 19, 2022116.46117.55115.47116.63116.281,121,200
Aug 18, 2022114.77117.54114.61116.90116.551,306,800
Aug 17, 2022111.05112.89110.00112.75112.411,241,100
Aug 16, 2022112.49113.42109.53110.88110.551,028,600
Aug 15, 2022109.31111.98106.90111.46111.131,123,100
Aug 12, 2022111.49114.06110.48113.72113.381,095,100
Aug 11, 2022110.47113.49109.50112.14111.801,522,800
Aug 10, 2022106.35108.23104.70107.59107.271,072,300
Aug 09, 2022105.83108.11105.31106.58106.261,328,200
Aug 08, 2022102.86104.67102.66103.99103.681,498,300
Aug 05, 202298.42104.2798.27102.89102.581,539,800
Aug 04, 2022105.15105.8999.6099.8699.562,696,300
Aug 03, 2022110.97110.97104.56105.66105.341,754,700
Aug 02, 2022108.95110.25107.31109.61109.281,270,900
Aug 01, 2022110.19110.19107.15108.74108.411,696,100
Jul 29, 2022111.64113.61109.43112.47112.132,056,800
Jul 28, 2022108.06109.91106.19109.18108.852,121,900
Jul 27, 2022105.19107.3399.28106.67106.353,392,500
Jul 26, 2022107.63108.53103.87105.24104.921,925,800
Jul 25, 2022103.00106.54101.73106.32106.001,327,800
Jul 22, 2022103.37104.60100.67101.39101.091,367,700
Jul 21, 2022101.00103.3999.59103.36103.051,953,500
Jul 20, 2022102.79105.48102.20104.92104.611,454,900
Jul 19, 202299.35104.3999.30104.09103.781,697,100
Jul 18, 202298.14101.6197.5699.7999.492,235,900
Jul 15, 202296.6596.6594.0095.2194.921,368,600
Jul 14, 202291.9294.2990.3494.1993.912,224,100
Jul 13, 202293.2897.8693.2895.9395.641,751,200
Jul 12, 202294.2495.4491.7494.5894.301,967,500
Jul 11, 202298.89100.1397.2998.4098.101,493,500
Jul 08, 2022101.31101.3897.85100.1899.881,307,400
Jul 07, 202298.88101.2997.4099.9199.611,937,100
Jul 06, 202296.7199.2292.2995.5595.263,902,100
Jul 05, 2022102.80102.8696.0998.1997.902,824,900
Jul 01, 2022107.34107.90101.52105.39105.071,496,000
Jun 30, 2022106.78109.39104.98105.94105.622,810,200
Jun 29, 2022114.75115.31108.67109.33109.002,686,500
Jun 28, 2022110.25113.08109.51112.92112.583,542,700
Jun 27, 2022103.29107.41102.62106.96106.643,141,100
Jun 24, 2022101.10103.9799.47101.69101.386,554,600
Jun 23, 2022104.47104.7498.1199.3699.062,428,000
Jun 22, 2022101.16104.52100.36103.34103.033,762,900
Jun 21, 2022106.28108.65105.02107.74107.423,282,200
Jun 17, 2022107.21108.90100.60102.87102.567,278,100
Jun 16, 2022113.87114.53107.55108.71108.383,482,500
Jun 15, 2022119.60120.00115.27117.16116.812,910,400
Jun 14, 2022124.11125.84117.96120.07119.712,699,200
Jun 14, 20220.375 Dividend
Jun 13, 2022123.27124.31118.45121.54120.802,642,400
Jun 10, 2022125.56129.37124.15127.72126.943,044,800
Jun 09, 2022128.86129.70126.37126.86126.091,295,100
Jun 08, 2022129.36131.44128.17129.64128.851,605,700
Jun 07, 2022126.05129.43126.05129.09128.311,645,800
Jun 06, 2022128.76129.62126.03126.61125.841,422,800
Jun 03, 2022126.27128.44125.93127.89127.111,245,400
Jun 02, 2022125.66127.96124.95126.25125.481,618,600
Jun 01, 2022124.92127.81123.60127.45126.683,282,100
May 31, 2022126.98129.40122.73123.07122.324,275,600
May 27, 2022120.09123.37119.14123.28122.531,806,800
May 26, 2022120.05121.77118.72120.67119.941,696,300
May 25, 2022117.22119.69117.22119.27118.551,768,700
May 24, 2022115.69118.27114.08117.73117.011,946,800
May 23, 2022114.15117.21112.07116.97116.262,045,100
May 20, 2022114.59116.55110.46113.34112.651,732,300
May 19, 2022111.38115.83111.38113.43112.741,854,100
May 18, 2022118.63119.43111.94114.19113.501,983,100
May 17, 2022118.00119.18116.97118.37117.651,758,000
May 16, 2022114.74118.86114.50116.97116.262,200,400
May 13, 2022111.00114.76110.56114.27113.582,148,400
May 12, 2022109.35109.43104.93108.39107.732,138,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...