Australia markets closed

Hess Corporation (0J50.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
148.93-2.07 (-1.37%)
At close: 06:47PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024------
29 May 2024------
28 May 2024------
24 May 2024150.90151.90150.83151.83151.83582
23 May 2024151.83151.83150.21150.21150.21590
22 May 2024153.41153.68151.66153.05153.0555
21 May 2024155.30155.53154.29154.29154.29589
20 May 2024157.71158.15156.11156.11156.11749
17 May 2024156.61157.30156.21157.30157.30621
16 May 2024157.18157.18156.21156.25156.25141
15 May 2024157.54157.54154.90156.86156.8694
14 May 2024160.31160.31157.98157.98157.98378
13 May 2024161.42161.42158.37158.79158.79594
10 May 2024160.60160.97159.54159.54159.54377
09 May 2024158.65159.46157.99159.11159.111,926
08 May 2024149.95157.75149.95157.54157.549,023
07 May 2024159.75159.75159.40159.54159.54186
03 May 2024158.00158.03156.60156.60156.6023,363
02 May 2024158.11160.23158.11158.87158.8715,262
01 May 2024156.13157.25154.79155.56155.56139
30 Apr 2024162.60163.13160.10163.13163.13136,981
29 Apr 2024162.52163.95162.07163.10163.10137,215
26 Apr 2024161.23161.38159.26161.38161.38192
25 Apr 2024158.71161.35158.28161.35161.3550,195
24 Apr 2024156.92158.36156.36158.35158.35119
23 Apr 2024156.26157.13155.66157.13157.13332
22 Apr 2024153.99156.80152.16156.74156.74921
19 Apr 2024152.60154.42152.60154.01154.01175
18 Apr 2024151.57152.05150.91151.59151.59384
17 Apr 2024150.40152.06150.40151.70151.70799
16 Apr 2024150.72151.00149.79150.39150.39272
15 Apr 2024154.55155.10151.88151.88151.88882
12 Apr 2024158.72159.02154.67154.67154.67578
11 Apr 2024158.46158.46155.01155.47155.47698
10 Apr 2024156.40156.82155.79155.81155.8157
09 Apr 2024156.35157.02154.97155.00155.00172
08 Apr 2024158.00158.00156.16156.82156.82133
05 Apr 2024155.71157.46155.36156.48156.48665
04 Apr 2024156.76157.68155.82157.45157.451,610
03 Apr 2024155.62156.24155.42156.24156.24108
02 Apr 2024155.82155.82154.18154.28154.2833
28 Mar 2024152.27152.33151.16152.03152.03498
27 Mar 2024150.51150.51150.01150.18150.18138
26 Mar 2024152.15152.15150.05150.23150.23537
25 Mar 2024150.40152.28150.40151.76151.76281
22 Mar 2024149.63149.79149.15149.18149.18478
21 Mar 2024150.24150.24149.11149.49149.49569
20 Mar 2024151.31151.31148.92149.18149.18879
19 Mar 2024150.81151.99150.73151.47151.47369
18 Mar 2024151.77152.04150.10150.89150.891,850
15 Mar 2024149.91151.64149.06149.06149.061,035
15 Mar 20240.4375 Dividend
14 Mar 2024149.11150.39148.20150.12149.681,383
13 Mar 2024148.45149.48148.45149.32148.88237
12 Mar 2024146.74147.38146.24146.68146.26101
11 Mar 2024145.65146.00145.02145.79145.3717
08 Mar 2024144.51144.89143.88144.00143.58171
07 Mar 2024143.73145.32143.73144.52144.10178
06 Mar 2024147.83148.22142.83143.64143.22669
05 Mar 2024145.73146.50145.73146.50146.07192
04 Mar 2024147.75147.75144.87145.70145.2879
01 Mar 2024147.10149.08146.38148.07147.6435
29 Feb 2024146.41146.41145.40146.40145.97141,881
28 Feb 2024145.58146.99144.92145.76145.34583
27 Feb 2024147.67147.83144.24145.09144.671,548
26 Feb 2024149.26150.56148.86149.76149.32174
23 Feb 2024148.14148.53147.51148.01147.5866
22 Feb 2024148.39150.27148.18150.13149.691,767
21 Feb 2024148.24149.49148.04148.39147.961,659
20 Feb 2024147.87149.01147.24147.76147.332,132
19 Feb 2024------
16 Feb 2024147.99150.01147.99149.27148.8349
15 Feb 2024143.43147.32142.42147.32146.9023
14 Feb 2024144.01144.47142.15142.56142.141,495
13 Feb 2024144.00144.00141.90142.65142.23838
12 Feb 2024142.90143.28142.51143.18142.7627
09 Feb 2024147.00147.50143.10143.23142.81716
08 Feb 2024144.97146.37143.63145.57145.15337
07 Feb 2024147.09147.19145.35145.35144.93173
06 Feb 2024146.04147.22145.21147.22146.794
05 Feb 2024145.27146.79144.65146.61146.18583
02 Feb 2024145.24146.36143.37146.28145.85160
01 Feb 2024139.98141.52139.98141.52141.11203
31 Jan 2024143.15143.33142.08142.97142.5556
30 Jan 2024141.95144.03141.95144.03143.6124,636
29 Jan 2024144.19144.19141.78142.29141.88136
26 Jan 2024143.87144.45143.56143.59143.17355
25 Jan 2024141.38142.85140.87142.85142.4327
24 Jan 2024137.93139.61137.50139.19138.7895
23 Jan 2024------
22 Jan 2024136.90137.57136.69137.57137.16197
19 Jan 2024137.53137.53136.65137.01136.61136
18 Jan 2024137.89137.89136.77136.96136.5686
17 Jan 2024137.57138.40136.75137.74137.349
16 Jan 2024140.45140.97138.72138.75138.34136
15 Jan 2024------
12 Jan 2024142.76142.77141.52141.65141.24280
11 Jan 2024139.56140.26139.07140.21139.80519
10 Jan 2024139.45140.16138.62138.62138.21491
09 Jan 2024143.04143.04140.98140.98140.5755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...