Australia markets close in 3 hours 6 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.34-2.94 (-2.10%)
At close: 04:00PM EDT
136.31 -1.03 (-0.75%)
After hours: 07:51PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 2024138.17138.50136.44137.34137.341,033,300
07 Oct 2024140.68142.16140.21140.28140.281,196,800
04 Oct 2024142.44142.94139.58140.34140.341,357,100
03 Oct 2024140.23141.78139.49140.87140.871,229,700
02 Oct 2024141.85141.88138.70140.34140.341,463,500
01 Oct 2024134.52139.66133.99138.96138.962,757,900
30 Sept 2024134.68136.10132.38135.80135.801,792,100
27 Sept 2024131.46134.01131.46133.61133.611,488,900
26 Sept 2024128.56131.67128.43130.67130.672,291,100
25 Sept 2024135.12135.49131.69132.21132.211,607,200
24 Sept 2024136.98137.02134.76135.55135.552,500,400
23 Sept 2024134.91136.61134.30135.34135.341,528,300
20 Sept 2024132.53134.56131.55134.40134.402,446,000
19 Sept 2024133.76134.75132.42133.50133.501,600,300
18 Sept 2024130.08133.05130.08131.39131.392,425,100
17 Sept 2024129.11131.42129.11130.81130.811,107,600
16 Sept 2024129.43130.95127.74128.92128.921,175,600
16 Sept 20240.5 Dividend
13 Sept 2024128.20129.50128.04128.57128.07817,300
12 Sept 2024126.70127.91125.81127.64127.14879,000
11 Sept 2024126.64126.99123.79126.35125.861,316,500
10 Sept 2024128.69128.93125.19126.53126.041,166,100
09 Sept 2024126.56129.81126.45128.88128.382,246,200
06 Sept 2024128.78130.14125.89126.30125.811,559,000
05 Sept 2024132.39132.39128.84129.02128.523,585,100
04 Sept 2024134.64135.17130.76131.16130.651,486,800
03 Sept 2024135.48135.90134.00134.26133.742,294,100
30 Aug 2024136.79138.08136.34138.06137.521,916,000
29 Aug 2024137.47138.73136.15138.12137.58544,500
28 Aug 2024136.91137.49135.79136.75136.221,098,300
27 Aug 2024138.83139.52137.11137.47136.94723,200
26 Aug 2024139.86140.55137.72138.30137.76819,500
23 Aug 2024137.31138.51136.61138.18137.64648,500
22 Aug 2024136.39137.18135.71136.13135.60652,900
21 Aug 2024136.88137.46135.45136.35135.822,090,800
20 Aug 2024138.18138.18135.34136.02135.491,536,200
19 Aug 2024136.80138.73136.46138.18137.641,044,200
16 Aug 2024134.97137.16134.97136.59136.061,085,700
15 Aug 2024135.13137.28135.13136.34135.811,005,500
14 Aug 2024133.63134.46132.76134.14133.621,115,300
13 Aug 2024133.38134.38132.96133.99133.471,107,800
12 Aug 2024134.98136.14133.94135.01134.482,575,200
09 Aug 2024133.86135.31132.20134.40133.882,348,600
08 Aug 2024131.42133.56131.04133.45132.931,469,400
07 Aug 2024133.37134.51131.08131.11130.601,454,600
06 Aug 2024132.28132.69130.35131.38130.872,493,100
05 Aug 2024134.55134.74132.10132.44131.922,026,200
02 Aug 2024140.40141.17135.95137.31136.782,986,100
01 Aug 2024148.75149.75140.83141.23140.686,606,900
31 July 2024153.00154.19152.20153.42152.821,302,100
30 July 2024148.89152.32148.89151.69151.101,280,300
29 July 2024150.76150.95146.86148.76148.181,142,700
26 July 2024149.72151.12149.22150.25149.671,169,100
25 July 2024147.13150.25146.55149.85149.271,239,200
24 July 2024147.84148.44146.05147.01146.442,702,000
23 July 2024149.90149.90146.76146.78146.211,390,900
22 July 2024151.82152.24150.14150.22149.641,311,200
19 July 2024155.83156.17151.45152.61152.021,725,600
18 July 2024154.34157.60153.49155.44154.842,236,800
17 July 2024151.67154.70151.49154.41153.811,676,300
16 July 2024149.93151.08148.92150.53149.94983,600
15 July 2024149.00152.50148.79150.61150.021,593,900
12 July 2024148.61149.02147.28148.38147.801,206,800
11 July 2024148.03149.27146.85147.74147.173,162,800
10 July 2024145.44147.84145.19147.68147.111,107,200
09 July 2024145.11147.14144.55145.78145.211,408,900
08 July 2024146.01147.76145.88146.63146.061,411,700
05 July 2024149.37149.37146.21146.88146.311,035,900
03 July 2024149.18149.88148.90149.20148.62623,000
02 July 2024149.42149.42147.51148.92148.342,895,600
01 July 2024148.30149.53146.62148.12147.54914,600
28 June 2024148.82149.87147.07147.52146.953,361,400
27 June 2024147.99147.99146.53147.54146.97783,800
26 June 2024150.05150.05146.53147.16146.591,292,200
25 June 2024150.72150.89148.94149.92149.341,767,600
24 June 2024147.03150.68146.82150.37149.791,973,300
21 June 2024148.24148.34146.12146.18145.614,146,300
20 June 2024143.40148.28143.23147.14146.572,228,500
18 June 2024144.30146.22142.82143.33142.772,405,300
17 June 2024143.31145.02141.98143.58143.021,956,700
14 June 2024143.81144.21142.72143.45142.892,552,100
14 June 20240.438 Dividend
13 June 2024145.35145.84143.09143.75142.751,869,900
12 June 2024148.44148.93144.10145.89144.881,551,100
11 June 2024146.89148.18145.93148.00146.981,314,500
10 June 2024147.60149.47147.57147.81146.792,498,400
07 June 2024147.53149.40146.91147.54146.521,166,000
06 June 2024146.55147.99145.82147.98146.961,216,700
05 June 2024147.91148.86146.75147.02146.001,638,200
04 June 2024147.36148.46145.65148.04147.011,631,200
03 June 2024152.87153.79147.74149.26148.232,563,600
31 May 2024150.81154.37150.81154.10153.032,762,100
30 May 2024148.71150.97148.71150.21149.172,616,600
29 May 2024151.77151.77148.83148.88147.851,949,000
28 May 2024153.00153.00149.90152.05151.004,071,900
24 May 2024151.22152.23150.71151.39150.341,652,900
23 May 2024152.07152.37149.80150.28149.242,253,400
22 May 2024154.15154.15150.42151.33150.282,860,900
21 May 2024155.30156.10154.26154.61153.542,205,200
20 May 2024158.76158.89155.42155.83154.751,738,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...