Australia markets close in 3 hours 26 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.18-0.96 (-0.65%)
At close: 04:00PM EDT
146.18 0.00 (0.00%)
After hours: 07:24PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024148.24148.34146.12146.18146.184,146,300
20 June 2024143.40148.28143.23147.14147.142,228,500
18 June 2024144.30146.22142.82143.33143.332,405,300
17 June 2024143.31145.02141.98143.58143.581,956,700
14 June 2024143.81144.21142.72143.45143.452,552,100
14 June 20240.438 Dividend
13 June 2024145.35145.84143.09143.75143.311,869,900
12 June 2024148.44148.93144.10145.89145.451,551,100
11 June 2024146.89148.18145.93148.00147.551,314,500
10 June 2024147.60149.47147.57147.81147.362,498,400
07 June 2024147.53149.40146.91147.54147.091,166,000
06 June 2024146.55147.99145.82147.98147.531,216,700
05 June 2024147.91148.86146.75147.02146.571,638,200
04 June 2024147.36148.46145.65148.04147.591,631,200
03 June 2024152.87153.79147.74149.26148.812,563,600
31 May 2024150.81154.37150.81154.10153.632,762,100
30 May 2024148.71150.97148.71150.21149.752,616,600
29 May 2024151.77151.77148.83148.88148.431,949,000
28 May 2024153.00153.00149.90152.05151.594,071,900
24 May 2024151.22152.23150.71151.39150.931,652,900
23 May 2024152.07152.37149.80150.28149.822,253,400
22 May 2024154.15154.15150.42151.33150.872,860,900
21 May 2024155.30156.10154.26154.61154.142,205,200
20 May 2024158.76158.89155.42155.83155.361,738,800
17 May 2024157.02158.32156.02158.11157.632,278,400
16 May 2024156.72157.18155.46156.31155.832,205,600
15 May 2024158.05158.10154.85156.72156.242,428,700
14 May 2024159.65160.63157.98158.48158.001,781,400
13 May 2024161.12161.22158.34159.61159.122,475,500
10 May 2024160.97160.97158.81160.40159.911,378,600
09 May 2024157.93160.00157.74159.95159.461,841,400
08 May 2024157.74158.34156.56157.66157.182,402,900
07 May 2024160.00160.15158.45158.49158.012,464,000
06 May 2024160.00161.44158.95159.40158.913,501,300
03 May 2024158.08158.92154.87158.86158.386,029,700
02 May 2024158.03160.31157.66158.56158.085,170,500
01 May 2024156.83158.95154.86156.77156.294,859,100
30 Apr 2024163.13163.13157.37157.49157.011,671,000
29 Apr 2024162.09163.98161.58163.13162.631,854,600
26 Apr 2024160.37163.11159.03162.53162.031,933,000
25 Apr 2024160.00161.97158.41161.45160.962,414,100
24 Apr 2024156.13159.22155.98159.13158.652,363,500
23 Apr 2024155.99157.47155.07156.94156.462,446,700
22 Apr 2024153.68157.25151.91156.23155.751,810,800
19 Apr 2024152.18154.71152.18154.35153.882,551,000
18 Apr 2024151.70152.19150.54151.78151.321,002,800
17 Apr 2024150.26152.28149.99150.80150.341,280,600
16 Apr 2024151.54152.26149.62150.26149.801,229,500
15 Apr 2024154.76155.41151.44151.62151.161,718,000
12 Apr 2024158.91159.24152.46153.21152.742,732,000
11 Apr 2024158.21158.50154.93157.64157.161,082,600
10 Apr 2024155.88158.14155.66157.99157.511,619,000
09 Apr 2024156.60157.09154.82156.34155.861,468,900
08 Apr 2024157.95158.29155.77155.77155.301,784,300
05 Apr 2024156.57157.74155.32157.45156.972,037,200
04 Apr 2024156.24157.88155.53156.12155.642,805,400
03 Apr 2024156.28156.45155.03156.18155.701,639,500
02 Apr 2024156.33156.75153.96155.51155.041,457,100
01 Apr 2024153.05154.94151.59154.78154.311,745,800
28 Mar 2024151.69152.88150.91152.64152.172,444,000
27 Mar 2024149.48150.84149.31150.55150.092,132,600
26 Mar 2024151.81152.18149.51149.60149.142,314,000
25 Mar 2024150.51152.43150.30151.38150.921,165,500
22 Mar 2024149.49150.15149.01149.63149.172,708,500
21 Mar 2024149.39150.45148.81149.34148.882,436,200
20 Mar 2024151.46151.46148.88149.33148.883,852,000
19 Mar 2024150.88152.04149.98151.99151.531,720,100
18 Mar 2024151.17152.13149.96150.20149.742,560,100
15 Mar 2024149.85151.74148.82150.86150.403,400,500
15 Mar 20240.438 Dividend
14 Mar 2024149.49150.71148.08150.66149.761,741,900
13 Mar 2024148.38150.00148.04148.97148.082,035,000
12 Mar 2024146.86148.03145.47146.63145.762,113,900
11 Mar 2024144.66147.02144.36146.96146.092,433,200
08 Mar 2024144.16144.92143.47144.88144.022,558,300
07 Mar 2024143.34145.47143.17144.33143.474,247,500
06 Mar 2024147.46148.35142.74143.02142.178,104,500
05 Mar 2024145.80147.39144.98146.36145.492,461,500
04 Mar 2024148.22148.35144.39145.61144.743,436,000
01 Mar 2024147.00149.10146.22148.19147.313,557,500
29 Feb 2024145.97146.89145.17145.75144.883,879,000
28 Feb 2024144.77147.31144.70145.40144.542,819,400
27 Feb 2024146.88148.15143.70145.32144.467,257,800
26 Feb 2024149.40150.66148.43149.96149.073,561,800
23 Feb 2024148.14149.73147.32149.11148.223,187,700
22 Feb 2024147.83150.90147.27149.64148.752,155,300
21 Feb 2024147.45149.56147.35148.50147.623,084,800
20 Feb 2024148.48148.93146.68146.68145.813,138,900
16 Feb 2024148.77150.00148.08148.43147.551,979,300
15 Feb 2024142.72148.84142.49147.99147.111,813,500
14 Feb 2024143.95144.73142.02142.73141.882,503,300
13 Feb 2024143.81144.19141.72142.99142.142,313,200
12 Feb 2024142.76144.28142.35143.51142.662,306,100
09 Feb 2024146.12147.65142.00142.07141.234,570,700
08 Feb 2024145.16146.93143.26146.27145.403,154,800
07 Feb 2024146.16147.32144.67145.20144.342,154,300
06 Feb 2024145.63147.32145.02146.05145.182,155,300
05 Feb 2024145.05147.06144.19145.46144.602,958,700
02 Feb 2024143.57146.73142.89145.96145.092,540,600
01 Feb 2024140.29142.27139.77141.50140.662,577,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...