Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

105.99

+0.05

(+0.05%)

At close: 04:00PM EDT

105.75

-0.24

(-0.23%)

After hours:

05:27PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	107.34	107.90	101.52	105.39	105.39	1,496,000
Jun 30, 2022	106.78	109.39	104.98	105.94	105.94	2,810,200
Jun 29, 2022	114.75	115.31	108.67	109.33	109.33	2,686,500
Jun 28, 2022	110.25	113.08	109.51	112.92	112.92	3,542,700
Jun 27, 2022	103.29	107.41	102.62	106.96	106.96	3,141,100
Jun 24, 2022	101.10	103.97	99.47	101.69	101.69	6,554,600
Jun 23, 2022	104.47	104.74	98.11	99.36	99.36	2,428,000
Jun 22, 2022	101.16	104.52	100.36	103.34	103.34	3,762,900
Jun 21, 2022	106.28	108.65	105.02	107.74	107.74	3,282,200
Jun 17, 2022	107.21	108.90	100.60	102.87	102.87	7,278,100
Jun 16, 2022	113.87	114.53	107.55	108.71	108.71	3,482,500
Jun 15, 2022	119.60	120.00	115.27	117.16	117.16	2,910,400
Jun 14, 2022	124.11	125.84	117.96	120.07	120.07	2,699,200
Jun 13, 2022	123.27	124.31	118.45	121.54	121.54	2,642,400
Jun 10, 2022	125.56	129.37	124.15	127.72	127.72	3,044,800
Jun 09, 2022	128.86	129.70	126.37	126.86	126.86	1,295,100
Jun 08, 2022	129.36	131.44	128.17	129.64	129.64	1,605,700
Jun 07, 2022	126.05	129.43	126.05	129.09	129.09	1,645,800
Jun 06, 2022	128.76	129.62	126.03	126.61	126.61	1,422,800
Jun 03, 2022	126.27	128.44	125.93	127.89	127.89	1,244,700
Jun 02, 2022	125.66	127.96	124.95	126.25	126.25	1,618,600
Jun 01, 2022	124.92	127.81	123.60	127.45	127.45	3,282,100
May 31, 2022	126.98	129.40	122.73	123.07	123.07	4,275,600
May 27, 2022	120.09	123.37	119.14	123.28	123.28	1,806,800
May 26, 2022	120.05	121.77	118.72	120.67	120.67	1,696,300
May 25, 2022	117.22	119.69	117.22	119.27	119.27	1,768,700
May 24, 2022	115.69	118.27	114.08	117.73	117.73	1,946,800
May 23, 2022	114.15	117.21	112.07	116.97	116.97	2,045,100
May 20, 2022	114.59	116.55	110.46	113.34	113.34	1,732,300
May 19, 2022	111.38	115.83	111.38	113.43	113.43	1,854,100
May 18, 2022	118.63	119.43	111.94	114.19	114.19	1,983,100
May 17, 2022	118.00	119.18	116.97	118.37	118.37	1,758,000
May 16, 2022	114.74	118.86	114.50	116.97	116.97	2,200,400
May 13, 2022	111.00	114.76	110.56	114.27	114.27	2,148,400
May 12, 2022	109.35	109.43	104.93	108.39	108.39	2,138,200
May 11, 2022	107.84	112.86	107.52	109.69	109.69	3,484,200
May 10, 2022	107.96	110.42	102.62	105.77	105.77	2,839,900
May 09, 2022	114.57	115.30	105.80	106.73	106.73	5,186,000
May 06, 2022	111.64	117.33	108.73	117.25	117.25	3,301,900
May 05, 2022	112.45	112.53	106.05	109.57	109.57	1,795,500
May 04, 2022	109.16	111.62	106.97	111.49	111.49	1,961,900
May 03, 2022	102.95	107.33	102.51	106.86	106.86	1,903,800
May 02, 2022	101.68	103.47	100.02	102.38	102.38	1,719,700
Apr 29, 2022	104.89	107.14	102.35	103.07	103.07	2,005,300
Apr 28, 2022	103.09	106.59	99.50	105.15	105.15	2,265,900
Apr 27, 2022	101.82	105.15	98.77	102.75	102.75	3,658,600
Apr 26, 2022	102.98	104.11	100.93	101.48	101.48	2,036,700
Apr 25, 2022	103.08	103.88	98.99	102.62	102.62	2,348,400
Apr 22, 2022	109.23	110.70	106.31	106.45	106.45	1,607,900
Apr 21, 2022	115.55	116.50	109.64	110.17	110.17	1,597,000
Apr 20, 2022	115.74	116.50	113.84	114.88	114.88	1,478,800
Apr 19, 2022	114.80	116.11	113.68	114.38	114.38	1,699,800
Apr 18, 2022	116.00	117.06	114.96	115.71	115.71	1,089,900
Apr 14, 2022	113.99	116.33	113.77	114.72	114.72	1,310,700
Apr 13, 2022	113.74	115.41	112.90	114.63	114.63	1,659,100
Apr 12, 2022	113.73	115.67	112.43	112.60	112.60	1,896,600
Apr 11, 2022	112.07	112.47	110.03	111.76	111.76	2,680,700
Apr 08, 2022	108.37	113.78	108.37	112.89	112.89	2,683,900
Apr 07, 2022	108.66	109.75	105.38	108.18	108.18	1,954,000
Apr 06, 2022	108.87	110.41	105.89	106.85	106.85	2,401,100
Apr 05, 2022	110.27	111.61	107.49	107.63	107.63	2,775,000
Apr 04, 2022	110.33	111.66	108.62	109.71	109.71	1,980,800
Apr 01, 2022	107.37	109.34	106.98	108.99	108.99	1,778,200
Mar 31, 2022	107.48	110.72	107.00	107.04	107.04	2,351,200
Mar 30, 2022	109.15	109.88	107.66	108.56	108.56	1,955,900
Mar 29, 2022	104.98	107.77	103.63	107.69	107.69	2,520,500
Mar 28, 2022	106.93	107.78	106.00	107.42	107.42	2,341,400
Mar 25, 2022	105.80	109.23	105.38	109.08	109.08	1,999,300
Mar 24, 2022	107.00	108.80	105.55	106.51	106.51	2,867,200
Mar 23, 2022	103.18	107.19	103.18	106.22	106.22	3,193,600
Mar 22, 2022	102.37	103.40	99.62	101.59	101.59	2,388,700
Mar 21, 2022	99.75	103.94	99.39	103.85	103.85	3,204,500
Mar 18, 2022	97.83	98.34	96.18	97.41	97.41	4,203,700
Mar 17, 2022	96.60	97.88	95.42	97.14	97.14	3,256,600
Mar 16, 2022	93.16	96.19	93.00	94.75	94.75	2,850,900
Mar 15, 2022	90.22	93.71	89.80	93.08	93.08	2,659,800
Mar 14, 2022	93.55	95.09	91.03	94.21	94.21	2,939,900
Mar 11, 2022	96.66	97.66	94.51	94.61	94.61	2,668,700
Mar 10, 2022	97.83	98.92	96.10	98.12	98.12	2,776,300
Mar 09, 2022	95.05	97.44	93.45	96.70	96.70	3,744,100
Mar 08, 2022	100.00	101.58	93.57	96.62	96.62	4,115,200
Mar 07, 2022	99.50	101.73	94.64	97.12	97.12	5,209,700
Mar 04, 2022	100.73	101.57	98.60	101.17	101.17	3,453,100
Mar 03, 2022	100.64	102.41	99.87	100.96	100.96	2,192,100
Mar 02, 2022	101.01	102.36	97.79	101.78	101.78	4,122,600
Mar 01, 2022	101.89	102.99	99.91	101.40	101.40	4,237,000
Feb 28, 2022	97.36	101.65	96.56	101.06	101.06	4,175,700
Feb 25, 2022	95.45	97.60	94.40	97.52	97.52	2,287,300
Feb 24, 2022	96.82	97.00	92.17	95.26	95.26	5,321,900
Feb 23, 2022	94.83	96.14	93.13	93.94	93.94	2,293,200
Feb 22, 2022	96.76	97.39	92.03	93.87	93.87	3,957,500
Feb 18, 2022	93.00	94.64	92.44	93.87	93.87	2,487,700
Feb 17, 2022	93.65	94.72	92.16	94.20	94.20	2,303,900
Feb 16, 2022	94.15	96.05	93.31	94.26	94.26	2,442,700
Feb 15, 2022	90.20	93.67	89.09	93.19	93.19	3,331,100
Feb 14, 2022	96.32	96.35	93.67	94.73	94.73	2,824,100
Feb 11, 2022	93.57	96.64	93.00	96.20	96.20	2,809,700
Feb 10, 2022	92.25	94.90	91.56	92.40	92.40	2,166,600
Feb 09, 2022	93.23	95.25	92.77	93.31	93.31	2,267,500
Feb 08, 2022	95.04	95.62	92.38	93.31	93.31	2,252,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Hess Corporation (HES)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)