Australia markets close in 2 hours 25 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.77-0.84 (-0.62%)
At close: 04:00PM EST
134.00 -0.77 (-0.57%)
After hours: 06:51PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022135.90136.72133.63134.77134.771,525,200
06 Dec 2022139.41141.49134.42135.61135.611,756,800
05 Dec 2022146.31147.53140.09140.59140.592,396,900
02 Dec 2022142.78144.59142.00144.02144.021,632,300
01 Dec 2022145.73147.12143.25143.37143.371,459,300
30 Nov 2022144.72145.45141.04143.91143.912,800,500
29 Nov 2022141.02142.99140.19141.98141.981,679,900
28 Nov 2022139.96142.73138.73139.52139.522,391,600
25 Nov 2022145.49146.20144.09144.76144.76643,000
23 Nov 2022145.78147.48141.57144.90144.901,594,100
22 Nov 2022144.04149.17142.84148.11148.112,115,000
21 Nov 2022139.73141.65134.40140.92140.922,617,900
18 Nov 2022142.54144.63139.39143.99143.992,114,800
17 Nov 2022144.61146.87143.56146.67146.671,582,500
16 Nov 2022147.64149.39145.37146.70146.701,686,600
15 Nov 2022146.87149.83145.56149.44149.441,866,100
14 Nov 2022144.70147.91144.15145.51145.511,659,400
11 Nov 2022143.05146.54141.53145.58145.582,308,300
10 Nov 2022140.73140.99137.51139.84139.842,513,200
09 Nov 2022145.23145.70137.24137.71137.712,204,100
08 Nov 2022147.60149.42145.63148.29148.291,559,400
07 Nov 2022147.02148.76145.76148.74148.741,943,100
04 Nov 2022145.08146.96142.07146.53146.532,869,600
03 Nov 2022138.95144.67138.44142.10142.103,150,200
02 Nov 2022142.00143.81139.22140.40140.402,158,100
01 Nov 2022144.09144.99142.29143.30143.302,338,500
31 Oct 2022139.01143.45138.91141.08141.081,837,200
28 Oct 2022143.42144.09137.16140.47140.472,600,200
27 Oct 2022144.14147.52140.86141.75141.753,137,400
26 Oct 2022138.83145.31134.28142.29142.293,462,900
25 Oct 2022136.25137.99133.92135.75135.752,185,300
24 Oct 2022135.80138.00134.58136.26136.261,714,300
21 Oct 2022130.42135.72130.06135.58135.582,251,700
20 Oct 2022130.25133.31129.07130.15130.152,180,100
19 Oct 2022125.92130.37125.57129.00129.001,988,100
18 Oct 2022126.23128.40123.75125.86125.861,164,100
17 Oct 2022124.81127.35124.51124.91124.911,685,200
14 Oct 2022127.61129.67122.45122.59122.591,518,600
13 Oct 2022123.67130.41122.92129.10129.102,192,600
12 Oct 2022122.84126.39121.86125.65125.651,312,900
11 Oct 2022124.21126.78123.09124.16124.161,786,000
10 Oct 2022128.45130.79125.50126.78126.781,848,700
07 Oct 2022130.40131.83127.51128.20128.203,077,400
06 Oct 2022125.53130.77125.53130.38130.383,010,100
05 Oct 2022124.33128.30122.27126.91126.912,287,400
04 Oct 2022119.24124.21118.84124.09124.092,543,300
03 Oct 2022113.40117.54113.40116.80116.802,409,300
30 Sept 2022107.99110.21106.66108.99108.992,466,300
29 Sept 2022107.40109.93105.30109.14109.142,661,600
28 Sept 2022102.00108.32101.62108.30108.302,301,400
27 Sept 2022103.13103.62100.49101.09101.091,983,000
26 Sept 2022103.74104.70100.34100.74100.742,317,800
23 Sept 2022109.06109.52102.75104.60104.602,945,300
22 Sept 2022119.04119.92114.32114.40114.401,956,800
21 Sept 2022122.01122.60116.85116.92116.921,333,500
20 Sept 2022119.49120.01117.40119.31119.311,910,000
19 Sept 2022117.71121.26117.00120.27120.272,209,100
16 Sept 2022123.21123.74119.33121.64121.644,050,800
16 Sept 20220.375 Dividend
15 Sept 2022125.20126.30122.38124.95124.572,471,000
14 Sept 2022125.53130.27124.74128.09127.712,677,800
13 Sept 2022125.45128.25123.12123.70123.331,788,800
12 Sept 2022124.59127.84123.87126.92126.542,046,800
09 Sept 2022120.65123.08119.87122.47122.101,468,700
08 Sept 2022118.74119.03116.26118.10117.752,191,600
07 Sept 2022116.43118.82115.50117.96117.612,047,200
06 Sept 2022121.81122.58118.50119.44119.081,400,400
02 Sept 2022120.00121.78118.71120.91120.551,860,000
01 Sept 2022118.31118.83115.59116.45116.101,460,000
31 Aug 2022119.11123.56118.17120.78120.422,093,400
30 Aug 2022124.19124.63120.73122.12121.751,497,300
29 Aug 2022124.20129.08123.88126.61126.231,748,500
26 Aug 2022124.63126.55122.80124.60124.231,137,500
25 Aug 2022124.24124.67123.04124.65124.28997,200
24 Aug 2022120.29123.42119.82123.13122.761,118,400
23 Aug 2022118.80121.84118.32120.14119.781,067,600
22 Aug 2022115.30117.02113.09116.23115.881,067,700
19 Aug 2022116.46117.55115.47116.63116.281,121,200
18 Aug 2022114.77117.54114.61116.90116.551,306,800
17 Aug 2022111.05112.89110.00112.75112.411,241,100
16 Aug 2022112.49113.42109.53110.88110.551,028,600
15 Aug 2022109.31111.98106.90111.46111.131,123,100
12 Aug 2022111.49114.06110.48113.72113.381,095,100
11 Aug 2022110.47113.49109.50112.14111.801,522,800
10 Aug 2022106.35108.23104.70107.59107.271,072,300
09 Aug 2022105.83108.11105.31106.58106.261,328,200
08 Aug 2022102.86104.67102.66103.99103.681,498,300
05 Aug 202298.42104.2798.27102.89102.581,539,800
04 Aug 2022105.15105.8999.6099.8699.562,696,300
03 Aug 2022110.97110.97104.56105.66105.341,754,700
02 Aug 2022108.95110.25107.31109.61109.281,270,900
01 Aug 2022110.19110.19107.15108.74108.411,696,100
29 July 2022111.64113.61109.43112.47112.132,056,800
28 July 2022108.06109.91106.19109.18108.852,121,900
27 July 2022105.19107.3399.28106.67106.353,392,500
26 July 2022107.63108.53103.87105.24104.921,925,800
25 July 2022103.00106.54101.73106.32106.001,327,800
22 July 2022103.37104.60100.67101.39101.091,367,700
21 July 2022101.00103.3999.59103.36103.051,953,500
20 July 2022102.79105.48102.20104.92104.611,454,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...