U.S. Markets open in 3 hrs 12 mins

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.68+0.65 (+0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021------
Jun 11, 202189.6090.1089.0889.6889.681,166,600
Jun 10, 202190.3390.9787.8789.0389.031,102,500
Jun 09, 202189.3690.0388.5188.8888.881,858,700
Jun 08, 202188.1690.3686.8690.1890.182,195,600
Jun 07, 202188.6389.5688.3289.0589.051,132,300
Jun 04, 202188.6189.0086.9688.9288.921,276,800
Jun 03, 202188.0088.5887.2887.5087.502,062,800
Jun 02, 202188.2889.0487.1088.4088.401,754,300
Jun 01, 202186.6988.2186.1587.7787.772,428,100
May 28, 202185.5085.6783.6883.8283.821,451,300
May 27, 202184.3485.5983.7785.1985.192,534,700
May 26, 202182.4884.2981.7484.0084.001,323,600
May 25, 202183.8484.3782.1582.4382.431,515,400
May 24, 202182.8484.3281.6884.1984.191,595,600
May 21, 202182.9983.8081.8781.9481.941,842,800
May 20, 202182.6782.6980.6381.9681.961,983,100
May 19, 202182.8883.8781.0882.7382.732,097,800
May 18, 202186.3286.9484.5684.7984.791,462,200
May 17, 202183.7086.5083.5686.4286.421,976,700
May 14, 202180.7484.5080.7484.3384.331,958,000
May 13, 202180.0082.0378.8279.4679.462,120,400
May 12, 202181.7484.3180.8881.1481.141,830,500
May 11, 202180.8882.2579.7481.1581.151,692,200
May 10, 202183.5084.2782.1082.5682.562,153,800
May 07, 202179.9882.7479.3182.5382.531,838,800
May 06, 202180.9981.4077.4581.2981.293,225,200
May 05, 202178.3581.5778.3580.9580.952,440,000
May 04, 202177.3778.3776.1477.1677.162,086,500
May 03, 202175.7177.1375.3476.9576.952,009,300
Apr 30, 202175.5077.3874.3974.5174.512,152,300
Apr 29, 202177.0078.2575.8076.7476.742,071,400
Apr 28, 202170.1476.9570.0075.9475.944,062,600
Apr 27, 202168.5770.8368.5670.4570.451,984,400
Apr 26, 202167.4068.4067.0668.1568.151,825,400
Apr 23, 202167.2967.7866.7067.2967.291,771,800
Apr 22, 202168.2268.6066.4467.0267.021,618,200
Apr 21, 202166.6568.3566.4768.0268.022,890,300
Apr 20, 202169.3969.3966.3667.7367.733,025,800
Apr 19, 202169.6270.6968.5269.4069.401,523,000
Apr 16, 202170.9770.9769.1569.3469.342,275,500
Apr 15, 202172.1772.2070.2870.5770.572,123,500
Apr 14, 202171.3074.1071.0372.3172.313,151,900
Apr 13, 202172.7072.7070.4170.5370.532,040,300
Apr 12, 202174.5874.9872.9372.9572.952,436,000
Apr 09, 202173.6174.6773.0573.8073.802,433,600
Apr 08, 202172.0873.6671.5673.4373.432,600,100
Apr 07, 202171.3273.1571.2173.0173.011,973,800
Apr 06, 202171.2073.8471.2071.4871.481,390,900
Apr 05, 202173.7273.7670.7370.7670.761,637,600
Apr 01, 202171.7474.5571.3574.4874.481,916,400
Mar 31, 202171.8172.3370.7070.7670.761,981,800
Mar 30, 202170.9771.8670.0171.0471.041,285,700
Mar 29, 202171.7572.5070.5071.6171.611,751,000
Mar 26, 202170.7272.4069.9972.3272.321,708,300
Mar 25, 202167.4669.1566.2068.9568.952,153,200
Mar 24, 202168.3569.8268.0369.0869.081,955,300
Mar 23, 202166.6668.5166.0066.9666.962,728,200
Mar 22, 202168.7369.4267.9968.5068.502,251,500
Mar 19, 202167.7970.0566.7168.6168.614,721,400
Mar 18, 202169.9470.2767.0667.3267.322,412,700
Mar 17, 202169.0271.2268.8070.8570.852,331,900
Mar 16, 202170.0470.1968.5569.0169.011,959,400
Mar 16, 20210.25 Dividend
Mar 15, 202171.9772.0670.6371.4871.231,645,600
Mar 12, 202173.4273.5072.2572.4972.241,720,200
Mar 11, 202171.5073.9871.0173.1972.932,748,600
Mar 10, 202170.2572.0469.5570.8970.643,196,400
Mar 09, 202172.5674.2970.3870.5070.252,866,300
Mar 08, 202175.0476.2473.1573.7873.522,207,300
Mar 05, 202173.6075.7071.5275.0474.783,788,500
Mar 04, 202167.9172.3267.6470.7970.543,410,800
Mar 03, 202165.4969.6065.3767.6467.402,212,900
Mar 02, 202165.9966.7964.6164.7364.502,509,500
Mar 01, 202166.3167.2565.0865.5365.302,128,400
Feb 26, 202166.0166.7963.1565.5365.302,391,900
Feb 25, 202169.2569.5266.4766.9666.732,600,100
Feb 24, 202168.2970.5067.1568.8068.564,252,300
Feb 23, 202166.4068.2763.3768.2668.022,884,900
Feb 22, 202163.6866.9163.6865.4165.182,521,300
Feb 19, 202161.0063.6960.8563.5863.362,422,000
Feb 18, 202161.6062.3260.3960.7260.511,778,000
Feb 17, 202161.6463.0560.9161.8261.601,804,900
Feb 16, 202161.2762.6160.5161.7561.532,202,100
Feb 12, 202157.5060.1357.5060.0059.792,233,600
Feb 11, 202159.7860.2057.3657.9257.722,225,200
Feb 10, 202158.8760.5058.6959.7059.492,443,900
Feb 09, 202159.7359.9958.3758.4558.252,163,900
Feb 08, 202157.8060.5557.7760.3860.171,932,600
Feb 05, 202159.2059.2856.8856.9456.742,069,500
Feb 04, 202158.6958.8556.3357.8757.672,387,500
Feb 03, 202154.8458.4354.5658.3658.162,427,400
Feb 02, 202156.3456.6954.4054.4854.291,556,000
Feb 01, 202155.0255.3853.4354.5054.311,390,900
Jan 29, 202155.4256.1453.6853.9853.791,736,800
Jan 28, 202156.5757.1654.4155.9055.702,128,600
Jan 27, 202156.7059.0454.7555.9755.772,622,500
Jan 26, 202158.5260.1157.0957.1956.991,908,300
Jan 25, 202158.8559.2257.2158.0557.852,905,300
Jan 22, 202158.8460.3658.0759.9359.722,053,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...