U.S. Markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.22+0.04 (+0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202036.9237.5036.3037.2237.221,833,100
Oct 29, 202034.8837.3134.8237.1837.182,325,700
Oct 28, 202036.4037.9335.2536.1236.123,407,000
Oct 27, 202037.2737.7236.7837.4037.402,025,800
Oct 26, 202038.4638.5337.1737.4337.432,363,000
Oct 23, 202039.5539.9139.0139.3739.371,572,000
Oct 22, 202037.2539.3137.2039.2539.251,867,800
Oct 21, 202037.3338.0536.9237.1937.191,831,300
Oct 20, 202036.9038.1636.7537.8537.852,129,900
Oct 19, 202038.4838.6436.5036.6036.602,146,100
Oct 16, 202039.1539.6838.0038.0638.061,639,800
Oct 15, 202037.7939.3837.5239.3239.321,469,900
Oct 14, 202038.7840.3538.5438.5938.591,421,200
Oct 13, 202038.5239.4838.2838.6538.651,900,700
Oct 12, 202037.7838.8237.0238.6438.641,602,800
Oct 09, 202039.1339.4037.7338.0638.061,641,300
Oct 08, 202038.1738.7137.6738.5938.592,179,400
Oct 07, 202038.2138.6536.6237.6837.683,618,700
Oct 06, 202040.1540.5637.8437.9737.972,691,200
Oct 05, 202038.3239.3838.1839.3639.362,593,100
Oct 02, 202037.4938.6637.4737.7137.713,224,800
Oct 01, 202040.0040.3838.6638.9838.983,050,200
Sep 30, 202040.4741.5840.4740.9340.931,838,600
Sep 29, 202040.8340.8939.7740.6940.691,886,700
Sep 28, 202041.2341.5540.2841.0341.031,861,300
Sep 25, 202039.2140.8838.9240.4840.482,792,600
Sep 24, 202038.7239.9838.2939.4539.452,905,400
Sep 23, 202041.6241.9339.2939.4039.401,651,900
Sep 22, 202041.2541.7940.6041.2341.231,758,800
Sep 21, 202041.8142.4140.7341.1541.153,554,200
Sep 18, 202044.2844.6542.9843.0243.025,029,500
Sep 17, 202043.3344.6743.3044.2544.253,250,800
Sep 16, 202043.5944.8743.1444.2044.204,558,800
Sep 15, 202043.9544.3042.7742.8542.852,149,300
Sep 14, 202043.2744.9542.8443.8443.842,340,800
Sep 14, 20200.25 Dividend
Sep 11, 202043.5643.7442.7243.2543.002,227,200
Sep 10, 202046.9246.9243.4743.5243.273,389,800
Sep 09, 202045.9647.6545.7646.9546.682,197,300
Sep 08, 202045.9746.8644.1545.7045.442,590,500
Sep 04, 202047.0547.8446.4147.1546.882,008,200
Sep 03, 202045.6347.4745.4046.4146.142,356,500
Sep 02, 202045.7046.7345.3745.8945.621,826,100
Sep 01, 202045.7045.9845.1045.9445.671,495,800
Aug 31, 202046.9447.0245.6946.0445.771,628,900
Aug 28, 202046.7147.0245.9146.9446.671,685,200
Aug 27, 202046.6147.0645.7846.4246.151,731,800
Aug 26, 202048.1248.1246.2646.3046.031,547,200
Aug 25, 202048.7848.7847.3548.3248.041,860,300
Aug 24, 202047.9148.4647.1147.8347.551,675,000
Aug 21, 202047.8448.1646.9447.5147.241,599,300
Aug 20, 202047.8348.8347.5848.1447.862,080,200
Aug 19, 202049.7450.2248.4848.4948.212,426,200
Aug 18, 202051.7752.5848.6550.0249.732,419,100
Aug 17, 202053.5853.5851.6152.4752.171,352,400
Aug 14, 202052.2453.7952.0853.7853.471,229,600
Aug 13, 202053.4854.0352.5352.7352.431,602,900
Aug 12, 202054.8054.8053.2753.8353.522,074,100
Aug 11, 202056.3356.8653.3953.5253.212,387,200
Aug 10, 202053.5855.5953.3355.1454.822,785,100
Aug 07, 202052.8353.5452.2853.0352.722,302,200
Aug 06, 202053.0853.7152.5753.3953.081,599,600
Aug 05, 202051.9654.2051.3953.6153.303,258,000
Aug 04, 202049.6550.8449.6550.6850.391,665,200
Aug 03, 202049.3250.4648.5649.8449.551,611,500
Jul 31, 202047.1249.2946.9649.2148.932,344,000
Jul 30, 202048.6449.0446.5447.5447.272,700,500
Jul 29, 202050.0150.3048.7550.0049.712,492,200
Jul 28, 202049.9950.3147.9748.1047.822,477,800
Jul 27, 202050.1550.9549.7450.2950.001,122,500
Jul 24, 202051.2351.9150.3950.4650.171,125,500
Jul 23, 202051.3751.8150.1151.0450.741,609,500
Jul 22, 202051.2552.5750.1052.0951.791,838,200
Jul 21, 202049.0652.9049.0652.2651.962,959,300
Jul 20, 202047.9249.3747.8948.2047.921,987,100
Jul 17, 202049.0549.8047.7147.8747.591,498,100
Jul 16, 202048.2049.4247.2948.6748.391,374,500
Jul 15, 202048.8049.0646.9748.6648.383,034,700
Jul 14, 202045.0847.6044.7847.4847.212,125,100
Jul 13, 202045.2646.5844.0245.3345.072,195,400
Jul 10, 202044.3845.6244.1444.9044.642,617,200
Jul 09, 202048.9949.2044.6244.6844.424,375,800
Jul 08, 202048.4649.7048.1449.3249.031,944,000
Jul 07, 202048.7949.9248.1448.3648.081,912,300
Jul 06, 202052.4652.4648.8249.4949.202,745,600
Jul 02, 202051.2052.0851.0051.4951.191,851,300
Jul 01, 202051.7252.3049.5449.8549.561,850,800
Jun 30, 202049.3152.1949.3151.8151.512,204,700
Jun 29, 202048.8849.9648.4249.9449.651,638,200
Jun 26, 202049.9250.0848.2048.4848.202,672,000
Jun 25, 202048.5950.7148.0150.6350.341,499,100
Jun 24, 202051.5351.8048.9048.9648.681,971,000
Jun 23, 202052.5053.7352.3252.4152.112,207,000
Jun 22, 202050.9451.9750.1751.8251.521,934,200
Jun 19, 202053.5553.5551.2451.2450.944,852,200
Jun 18, 202049.8751.9949.6551.6551.352,140,000
Jun 17, 202051.9452.0650.4150.4150.121,855,800
Jun 16, 202052.5052.5649.7552.2151.912,398,700
Jun 15, 202046.7649.9246.2649.6049.312,327,700
Jun 12, 202051.1151.7147.9249.6149.322,928,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...