Australia markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.25+0.40 (+0.27%)
At close: 04:00PM EDT
150.25 0.00 (0.00%)
After hours: 06:22PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024149.72151.12149.22150.25150.251,169,100
25 July 2024147.13150.25146.55149.85149.851,239,200
24 July 2024147.84148.44146.05147.01147.012,702,000
23 July 2024149.90149.90146.76146.78146.781,390,900
22 July 2024151.82152.24150.14150.22150.221,311,200
19 July 2024155.83156.17151.45152.61152.611,725,600
18 July 2024154.34157.60153.49155.44155.442,236,800
17 July 2024151.67154.70151.49154.41154.411,676,300
16 July 2024149.93151.08148.92150.53150.53983,600
15 July 2024149.00152.50148.79150.61150.611,593,900
12 July 2024148.61149.02147.28148.38148.381,206,800
11 July 2024148.03149.27146.85147.74147.743,162,800
10 July 2024145.44147.84145.19147.68147.681,107,200
09 July 2024145.11147.14144.55145.78145.781,408,900
08 July 2024146.01147.76145.88146.63146.631,411,700
05 July 2024149.37149.37146.21146.88146.881,035,900
03 July 2024149.18149.88148.90149.20149.20623,000
02 July 2024149.42149.42147.51148.92148.922,895,600
01 July 2024148.30149.53146.62148.12148.12914,600
28 June 2024148.82149.87147.07147.52147.523,361,400
27 June 2024147.99147.99146.53147.54147.54783,800
26 June 2024150.05150.05146.53147.16147.161,292,200
25 June 2024150.72150.89148.94149.92149.921,767,600
24 June 2024147.03150.68146.82150.37150.371,973,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...