Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.99+0.05 (+0.05%)
At close: 04:00PM EDT
105.75 -0.24 (-0.23%)
After hours: 05:27PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022107.34107.90101.52105.39105.391,496,000
Jun 30, 2022106.78109.39104.98105.94105.942,810,200
Jun 29, 2022114.75115.31108.67109.33109.332,686,500
Jun 28, 2022110.25113.08109.51112.92112.923,542,700
Jun 27, 2022103.29107.41102.62106.96106.963,141,100
Jun 24, 2022101.10103.9799.47101.69101.696,554,600
Jun 23, 2022104.47104.7498.1199.3699.362,428,000
Jun 22, 2022101.16104.52100.36103.34103.343,762,900
Jun 21, 2022106.28108.65105.02107.74107.743,282,200
Jun 17, 2022107.21108.90100.60102.87102.877,278,100
Jun 16, 2022113.87114.53107.55108.71108.713,482,500
Jun 15, 2022119.60120.00115.27117.16117.162,910,400
Jun 14, 2022124.11125.84117.96120.07120.072,699,200
Jun 13, 2022123.27124.31118.45121.54121.542,642,400
Jun 10, 2022125.56129.37124.15127.72127.723,044,800
Jun 09, 2022128.86129.70126.37126.86126.861,295,100
Jun 08, 2022129.36131.44128.17129.64129.641,605,700
Jun 07, 2022126.05129.43126.05129.09129.091,645,800
Jun 06, 2022128.76129.62126.03126.61126.611,422,800
Jun 03, 2022126.27128.44125.93127.89127.891,244,700
Jun 02, 2022125.66127.96124.95126.25126.251,618,600
Jun 01, 2022124.92127.81123.60127.45127.453,282,100
May 31, 2022126.98129.40122.73123.07123.074,275,600
May 27, 2022120.09123.37119.14123.28123.281,806,800
May 26, 2022120.05121.77118.72120.67120.671,696,300
May 25, 2022117.22119.69117.22119.27119.271,768,700
May 24, 2022115.69118.27114.08117.73117.731,946,800
May 23, 2022114.15117.21112.07116.97116.972,045,100
May 20, 2022114.59116.55110.46113.34113.341,732,300
May 19, 2022111.38115.83111.38113.43113.431,854,100
May 18, 2022118.63119.43111.94114.19114.191,983,100
May 17, 2022118.00119.18116.97118.37118.371,758,000
May 16, 2022114.74118.86114.50116.97116.972,200,400
May 13, 2022111.00114.76110.56114.27114.272,148,400
May 12, 2022109.35109.43104.93108.39108.392,138,200
May 11, 2022107.84112.86107.52109.69109.693,484,200
May 10, 2022107.96110.42102.62105.77105.772,839,900
May 09, 2022114.57115.30105.80106.73106.735,186,000
May 06, 2022111.64117.33108.73117.25117.253,301,900
May 05, 2022112.45112.53106.05109.57109.571,795,500
May 04, 2022109.16111.62106.97111.49111.491,961,900
May 03, 2022102.95107.33102.51106.86106.861,903,800
May 02, 2022101.68103.47100.02102.38102.381,719,700
Apr 29, 2022104.89107.14102.35103.07103.072,005,300
Apr 28, 2022103.09106.5999.50105.15105.152,265,900
Apr 27, 2022101.82105.1598.77102.75102.753,658,600
Apr 26, 2022102.98104.11100.93101.48101.482,036,700
Apr 25, 2022103.08103.8898.99102.62102.622,348,400
Apr 22, 2022109.23110.70106.31106.45106.451,607,900
Apr 21, 2022115.55116.50109.64110.17110.171,597,000
Apr 20, 2022115.74116.50113.84114.88114.881,478,800
Apr 19, 2022114.80116.11113.68114.38114.381,699,800
Apr 18, 2022116.00117.06114.96115.71115.711,089,900
Apr 14, 2022113.99116.33113.77114.72114.721,310,700
Apr 13, 2022113.74115.41112.90114.63114.631,659,100
Apr 12, 2022113.73115.67112.43112.60112.601,896,600
Apr 11, 2022112.07112.47110.03111.76111.762,680,700
Apr 08, 2022108.37113.78108.37112.89112.892,683,900
Apr 07, 2022108.66109.75105.38108.18108.181,954,000
Apr 06, 2022108.87110.41105.89106.85106.852,401,100
Apr 05, 2022110.27111.61107.49107.63107.632,775,000
Apr 04, 2022110.33111.66108.62109.71109.711,980,800
Apr 01, 2022107.37109.34106.98108.99108.991,778,200
Mar 31, 2022107.48110.72107.00107.04107.042,351,200
Mar 30, 2022109.15109.88107.66108.56108.561,955,900
Mar 29, 2022104.98107.77103.63107.69107.692,520,500
Mar 28, 2022106.93107.78106.00107.42107.422,341,400
Mar 25, 2022105.80109.23105.38109.08109.081,999,300
Mar 24, 2022107.00108.80105.55106.51106.512,867,200
Mar 23, 2022103.18107.19103.18106.22106.223,193,600
Mar 22, 2022102.37103.4099.62101.59101.592,388,700
Mar 21, 202299.75103.9499.39103.85103.853,204,500
Mar 18, 202297.8398.3496.1897.4197.414,203,700
Mar 17, 202296.6097.8895.4297.1497.143,256,600
Mar 16, 202293.1696.1993.0094.7594.752,850,900
Mar 15, 202290.2293.7189.8093.0893.082,659,800
Mar 14, 202293.5595.0991.0394.2194.212,939,900
Mar 11, 202296.6697.6694.5194.6194.612,668,700
Mar 10, 202297.8398.9296.1098.1298.122,776,300
Mar 09, 202295.0597.4493.4596.7096.703,744,100
Mar 08, 2022100.00101.5893.5796.6296.624,115,200
Mar 07, 202299.50101.7394.6497.1297.125,209,700
Mar 04, 2022100.73101.5798.60101.17101.173,453,100
Mar 03, 2022100.64102.4199.87100.96100.962,192,100
Mar 02, 2022101.01102.3697.79101.78101.784,122,600
Mar 01, 2022101.89102.9999.91101.40101.404,237,000
Feb 28, 202297.36101.6596.56101.06101.064,175,700
Feb 25, 202295.4597.6094.4097.5297.522,287,300
Feb 24, 202296.8297.0092.1795.2695.265,321,900
Feb 23, 202294.8396.1493.1393.9493.942,293,200
Feb 22, 202296.7697.3992.0393.8793.873,957,500
Feb 18, 202293.0094.6492.4493.8793.872,487,700
Feb 17, 202293.6594.7292.1694.2094.202,303,900
Feb 16, 202294.1596.0593.3194.2694.262,442,700
Feb 15, 202290.2093.6789.0993.1993.193,331,100
Feb 14, 202296.3296.3593.6794.7394.732,824,100
Feb 11, 202293.5796.6493.0096.2096.202,809,700
Feb 10, 202292.2594.9091.5692.4092.402,166,600
Feb 09, 202293.2395.2592.7793.3193.312,267,500
Feb 08, 202295.0495.6292.3893.3193.312,252,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement