U.S. Markets open in 7 hrs 20 mins

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.68+0.84 (+1.69%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020------
Aug 04, 202049.6550.8449.6550.6850.681,665,200
Aug 03, 202049.3250.4648.5649.8449.841,611,500
Jul 31, 202047.1249.2946.9649.2149.212,344,000
Jul 30, 202048.6449.0446.5447.5447.542,700,500
Jul 29, 202050.0150.3048.7550.0050.002,492,200
Jul 28, 202049.9950.3147.9748.1048.102,477,800
Jul 27, 202050.1550.9549.7450.2950.291,122,500
Jul 24, 202051.2351.9150.3950.4650.461,125,500
Jul 23, 202051.3751.8150.1151.0451.041,609,500
Jul 22, 202051.2552.5750.1052.0952.091,838,200
Jul 21, 202049.0652.9049.0652.2652.262,959,300
Jul 20, 202047.9249.3747.8948.2048.201,987,100
Jul 17, 202049.0549.8047.7147.8747.871,498,100
Jul 16, 202048.2049.4247.2948.6748.671,374,500
Jul 15, 202048.8049.0646.9748.6648.663,034,700
Jul 14, 202045.0847.6044.7847.4847.482,125,100
Jul 13, 202045.2646.5844.0245.3345.332,195,400
Jul 10, 202044.3845.6244.1444.9044.902,617,200
Jul 09, 202048.9949.2044.6244.6844.684,375,800
Jul 08, 202048.4649.7048.1449.3249.321,944,000
Jul 07, 202048.7949.9248.1448.3648.361,912,300
Jul 06, 202052.4652.4648.8249.4949.492,745,600
Jul 02, 202051.2052.0851.0051.4951.491,851,300
Jul 01, 202051.7252.3049.5449.8549.851,850,800
Jun 30, 202049.3152.1949.3151.8151.812,204,700
Jun 29, 202048.8849.9648.4249.9449.941,638,200
Jun 26, 202049.9250.0848.2048.4848.482,672,000
Jun 25, 202048.5950.7148.0150.6350.631,499,100
Jun 24, 202051.5351.8048.9048.9648.961,971,000
Jun 23, 202052.5053.7352.3252.4152.412,207,000
Jun 22, 202050.9451.9750.1751.8251.821,934,200
Jun 19, 202053.5553.5551.2451.2451.244,852,200
Jun 18, 202049.8751.9949.6551.6551.652,140,000
Jun 17, 202051.9452.0650.4150.4150.411,855,800
Jun 16, 202052.5052.5649.7552.2152.212,398,700
Jun 15, 202046.7649.9246.2649.6049.602,327,700
Jun 12, 202051.1151.7147.9249.6149.612,928,600
Jun 12, 20200.25 Dividend
Jun 11, 202049.5551.8648.2148.5748.323,543,700
Jun 10, 202056.1856.7353.5453.5753.292,203,400
Jun 09, 202057.0958.6656.4057.6757.372,841,400
Jun 08, 202059.8360.0358.0159.9859.674,411,400
Jun 05, 202056.0057.9355.4557.0356.746,349,800
Jun 04, 202051.8253.2351.1052.4852.211,655,300
Jun 03, 202052.8152.9950.6652.1151.842,245,000
Jun 02, 202050.0852.0149.7351.7451.473,169,700
Jun 01, 202047.5948.9447.1148.7048.452,458,300
May 29, 202048.7548.7546.4847.4747.232,653,400
May 28, 202049.5649.7948.3348.4448.192,185,900
May 27, 202049.4349.5747.3449.3949.141,450,800
May 26, 202049.0749.6148.0848.6348.381,934,700
May 22, 202046.6447.1946.2647.1046.861,884,300
May 21, 202047.6548.2046.5147.2447.001,320,500
May 20, 202047.1848.3747.0047.3447.101,616,800
May 19, 202049.3049.3045.7645.8645.621,896,200
May 18, 202047.2250.0546.9249.1148.863,063,300
May 15, 202042.4545.2342.3444.0743.842,604,900
May 14, 202041.5443.8940.3042.7742.552,829,600
May 13, 202045.1046.0741.8842.3642.142,757,500
May 12, 202047.5047.7544.5944.8044.572,496,400
May 11, 202047.7448.3046.8247.1346.892,038,500
May 08, 202047.6948.5147.1148.4848.232,087,900
May 07, 202046.9048.7045.7146.4046.162,997,400
May 06, 202046.1046.6544.5545.0144.782,690,600
May 05, 202049.0049.1845.8946.1445.902,746,900
May 04, 202043.1346.7242.7146.2946.053,527,500
May 01, 202047.2847.7443.9744.2844.052,821,600
Apr 30, 202049.6250.4047.4748.6448.393,869,000
Apr 29, 202046.5849.2745.8149.0148.763,982,100
Apr 28, 202044.1744.6742.8344.3044.072,632,200
Apr 27, 202041.3743.4840.4443.1742.952,386,300
Apr 24, 202042.6443.3440.7142.4642.243,974,000
Apr 23, 202041.6642.6740.6341.6741.463,646,900
Apr 22, 202038.5639.5137.1039.3839.183,213,700
Apr 21, 202034.1337.1833.7436.3736.184,213,300
Apr 20, 202033.9637.4233.6935.9335.754,413,000
Apr 17, 202032.9937.5432.6237.3537.164,443,700
Apr 16, 202034.8634.8932.4132.5432.374,296,500
Apr 15, 202036.0036.6834.0335.4235.244,694,500
Apr 14, 202039.4239.5638.0538.6038.403,109,200
Apr 13, 202041.7742.2739.3239.9139.702,542,000
Apr 09, 202041.3243.8038.5540.3840.175,153,200
Apr 08, 202035.9739.3735.7939.1838.983,078,500
Apr 07, 202037.8738.9934.9935.1434.963,681,700
Apr 06, 202033.9535.6332.5935.1334.953,551,700
Apr 03, 202036.9637.4231.0533.5233.355,667,900
Apr 02, 202033.7337.5032.1535.3035.125,309,000
Apr 01, 202032.1932.5330.5831.9831.823,881,000
Mar 31, 202033.2935.3432.6233.3033.133,576,500
Mar 30, 202032.7633.1929.8331.9331.777,572,400
Mar 27, 202034.9035.8533.7634.0333.853,161,700
Mar 26, 202034.8237.6234.5136.6836.494,157,300
Mar 25, 202034.7637.1732.7134.7434.564,065,100
Mar 24, 202031.2334.9030.3834.5234.344,221,600
Mar 23, 202030.7031.3027.7728.9128.765,406,700
Mar 20, 202032.0332.8229.5930.6930.535,850,500
Mar 19, 202030.4033.7329.1231.1330.974,651,700
Mar 18, 202028.3930.4326.0630.1429.988,249,800
Mar 17, 202030.9434.4929.8030.6230.467,519,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...