Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

89.68+0.65 (+0.73%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2021	-	-	-	-	-	-
Jun 11, 2021	89.60	90.10	89.08	89.68	89.68	1,166,600
Jun 10, 2021	90.33	90.97	87.87	89.03	89.03	1,102,500
Jun 09, 2021	89.36	90.03	88.51	88.88	88.88	1,858,700
Jun 08, 2021	88.16	90.36	86.86	90.18	90.18	2,195,600
Jun 07, 2021	88.63	89.56	88.32	89.05	89.05	1,132,300
Jun 04, 2021	88.61	89.00	86.96	88.92	88.92	1,276,800
Jun 03, 2021	88.00	88.58	87.28	87.50	87.50	2,062,800
Jun 02, 2021	88.28	89.04	87.10	88.40	88.40	1,754,300
Jun 01, 2021	86.69	88.21	86.15	87.77	87.77	2,428,100
May 28, 2021	85.50	85.67	83.68	83.82	83.82	1,451,300
May 27, 2021	84.34	85.59	83.77	85.19	85.19	2,534,700
May 26, 2021	82.48	84.29	81.74	84.00	84.00	1,323,600
May 25, 2021	83.84	84.37	82.15	82.43	82.43	1,515,400
May 24, 2021	82.84	84.32	81.68	84.19	84.19	1,595,600
May 21, 2021	82.99	83.80	81.87	81.94	81.94	1,842,800
May 20, 2021	82.67	82.69	80.63	81.96	81.96	1,983,100
May 19, 2021	82.88	83.87	81.08	82.73	82.73	2,097,800
May 18, 2021	86.32	86.94	84.56	84.79	84.79	1,462,200
May 17, 2021	83.70	86.50	83.56	86.42	86.42	1,976,700
May 14, 2021	80.74	84.50	80.74	84.33	84.33	1,958,000
May 13, 2021	80.00	82.03	78.82	79.46	79.46	2,120,400
May 12, 2021	81.74	84.31	80.88	81.14	81.14	1,830,500
May 11, 2021	80.88	82.25	79.74	81.15	81.15	1,692,200
May 10, 2021	83.50	84.27	82.10	82.56	82.56	2,153,800
May 07, 2021	79.98	82.74	79.31	82.53	82.53	1,838,800
May 06, 2021	80.99	81.40	77.45	81.29	81.29	3,225,200
May 05, 2021	78.35	81.57	78.35	80.95	80.95	2,440,000
May 04, 2021	77.37	78.37	76.14	77.16	77.16	2,086,500
May 03, 2021	75.71	77.13	75.34	76.95	76.95	2,009,300
Apr 30, 2021	75.50	77.38	74.39	74.51	74.51	2,152,300
Apr 29, 2021	77.00	78.25	75.80	76.74	76.74	2,071,400
Apr 28, 2021	70.14	76.95	70.00	75.94	75.94	4,062,600
Apr 27, 2021	68.57	70.83	68.56	70.45	70.45	1,984,400
Apr 26, 2021	67.40	68.40	67.06	68.15	68.15	1,825,400
Apr 23, 2021	67.29	67.78	66.70	67.29	67.29	1,771,800
Apr 22, 2021	68.22	68.60	66.44	67.02	67.02	1,618,200
Apr 21, 2021	66.65	68.35	66.47	68.02	68.02	2,890,300
Apr 20, 2021	69.39	69.39	66.36	67.73	67.73	3,025,800
Apr 19, 2021	69.62	70.69	68.52	69.40	69.40	1,523,000
Apr 16, 2021	70.97	70.97	69.15	69.34	69.34	2,275,500
Apr 15, 2021	72.17	72.20	70.28	70.57	70.57	2,123,500
Apr 14, 2021	71.30	74.10	71.03	72.31	72.31	3,151,900
Apr 13, 2021	72.70	72.70	70.41	70.53	70.53	2,040,300
Apr 12, 2021	74.58	74.98	72.93	72.95	72.95	2,436,000
Apr 09, 2021	73.61	74.67	73.05	73.80	73.80	2,433,600
Apr 08, 2021	72.08	73.66	71.56	73.43	73.43	2,600,100
Apr 07, 2021	71.32	73.15	71.21	73.01	73.01	1,973,800
Apr 06, 2021	71.20	73.84	71.20	71.48	71.48	1,390,900
Apr 05, 2021	73.72	73.76	70.73	70.76	70.76	1,637,600
Apr 01, 2021	71.74	74.55	71.35	74.48	74.48	1,916,400
Mar 31, 2021	71.81	72.33	70.70	70.76	70.76	1,981,800
Mar 30, 2021	70.97	71.86	70.01	71.04	71.04	1,285,700
Mar 29, 2021	71.75	72.50	70.50	71.61	71.61	1,751,000
Mar 26, 2021	70.72	72.40	69.99	72.32	72.32	1,708,300
Mar 25, 2021	67.46	69.15	66.20	68.95	68.95	2,153,200
Mar 24, 2021	68.35	69.82	68.03	69.08	69.08	1,955,300
Mar 23, 2021	66.66	68.51	66.00	66.96	66.96	2,728,200
Mar 22, 2021	68.73	69.42	67.99	68.50	68.50	2,251,500
Mar 19, 2021	67.79	70.05	66.71	68.61	68.61	4,721,400
Mar 18, 2021	69.94	70.27	67.06	67.32	67.32	2,412,700
Mar 17, 2021	69.02	71.22	68.80	70.85	70.85	2,331,900
Mar 16, 2021	70.04	70.19	68.55	69.01	69.01	1,959,400
Mar 16, 2021	0.25 Dividend
Mar 15, 2021	71.97	72.06	70.63	71.48	71.23	1,645,600
Mar 12, 2021	73.42	73.50	72.25	72.49	72.24	1,720,200
Mar 11, 2021	71.50	73.98	71.01	73.19	72.93	2,748,600
Mar 10, 2021	70.25	72.04	69.55	70.89	70.64	3,196,400
Mar 09, 2021	72.56	74.29	70.38	70.50	70.25	2,866,300
Mar 08, 2021	75.04	76.24	73.15	73.78	73.52	2,207,300
Mar 05, 2021	73.60	75.70	71.52	75.04	74.78	3,788,500
Mar 04, 2021	67.91	72.32	67.64	70.79	70.54	3,410,800
Mar 03, 2021	65.49	69.60	65.37	67.64	67.40	2,212,900
Mar 02, 2021	65.99	66.79	64.61	64.73	64.50	2,509,500
Mar 01, 2021	66.31	67.25	65.08	65.53	65.30	2,128,400
Feb 26, 2021	66.01	66.79	63.15	65.53	65.30	2,391,900
Feb 25, 2021	69.25	69.52	66.47	66.96	66.73	2,600,100
Feb 24, 2021	68.29	70.50	67.15	68.80	68.56	4,252,300
Feb 23, 2021	66.40	68.27	63.37	68.26	68.02	2,884,900
Feb 22, 2021	63.68	66.91	63.68	65.41	65.18	2,521,300
Feb 19, 2021	61.00	63.69	60.85	63.58	63.36	2,422,000
Feb 18, 2021	61.60	62.32	60.39	60.72	60.51	1,778,000
Feb 17, 2021	61.64	63.05	60.91	61.82	61.60	1,804,900
Feb 16, 2021	61.27	62.61	60.51	61.75	61.53	2,202,100
Feb 12, 2021	57.50	60.13	57.50	60.00	59.79	2,233,600
Feb 11, 2021	59.78	60.20	57.36	57.92	57.72	2,225,200
Feb 10, 2021	58.87	60.50	58.69	59.70	59.49	2,443,900
Feb 09, 2021	59.73	59.99	58.37	58.45	58.25	2,163,900
Feb 08, 2021	57.80	60.55	57.77	60.38	60.17	1,932,600
Feb 05, 2021	59.20	59.28	56.88	56.94	56.74	2,069,500
Feb 04, 2021	58.69	58.85	56.33	57.87	57.67	2,387,500
Feb 03, 2021	54.84	58.43	54.56	58.36	58.16	2,427,400
Feb 02, 2021	56.34	56.69	54.40	54.48	54.29	1,556,000
Feb 01, 2021	55.02	55.38	53.43	54.50	54.31	1,390,900
Jan 29, 2021	55.42	56.14	53.68	53.98	53.79	1,736,800
Jan 28, 2021	56.57	57.16	54.41	55.90	55.70	2,128,600
Jan 27, 2021	56.70	59.04	54.75	55.97	55.77	2,622,500
Jan 26, 2021	58.52	60.11	57.09	57.19	56.99	1,908,300
Jan 25, 2021	58.85	59.22	57.21	58.05	57.85	2,905,300
Jan 22, 2021	58.84	60.36	58.07	59.93	59.72	2,053,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,250.00+4.25(+0.10%)

Dow Futures34,490.00+28.00(+0.08%)

Nasdaq Futures14,027.50+33.25(+0.24%)

Hess Corporation (HES)

S&P Futures
4,250.00
+4.25(+0.10%)

Dow Futures
34,490.00
+28.00(+0.08%)

Nasdaq Futures
14,027.50
+33.25(+0.24%)