HES - Hess Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 2023133.08137.41133.16137.18137.18693,666
06 June 2023129.29132.26129.05132.25132.251,102,700
05 June 2023136.04136.04131.12131.70131.701,590,100
02 June 2023131.90134.73130.47133.67133.671,600,400
01 June 2023126.93131.33126.26129.05129.051,618,800
31 May 2023125.92126.81124.27126.67126.673,165,700
30 May 2023127.57128.83126.39127.89127.891,696,100
26 May 2023130.89130.89128.15130.20130.201,451,700
25 May 2023130.50131.45127.97129.11129.111,276,100
24 May 2023133.06134.31131.68133.11133.111,544,800
23 May 2023133.90134.83131.23131.96131.961,621,300
22 May 2023133.60134.96132.85133.08133.081,507,200
19 May 2023134.64135.32133.00133.55133.551,571,900
18 May 2023131.64133.24130.40133.11133.111,140,400
17 May 2023131.93133.70130.34132.19132.191,213,300
16 May 2023133.74134.22130.00130.11130.111,281,400
15 May 2023133.88135.12132.59134.64134.64994,900
12 May 2023133.88134.34131.63132.79132.791,442,200
11 May 2023133.18134.16130.88132.53132.531,577,500
10 May 2023136.91136.96132.79135.24135.241,299,900
09 May 2023135.39137.55134.74136.16136.161,013,800
08 May 2023139.36140.66136.76136.88136.881,124,900
05 May 2023135.44137.76134.17136.30136.301,487,300
04 May 2023135.68137.56130.33130.94130.942,768,300
03 May 2023134.88137.70133.83135.31135.312,583,400
02 May 2023141.51141.51135.65137.08137.081,614,000
01 May 2023143.23145.26142.12143.31143.311,096,200
28 Apr 2023141.14146.37140.95145.06145.061,147,400
27 Apr 2023142.81143.89139.16141.48141.481,492,600
26 Apr 2023140.17145.92140.02142.95142.952,426,300
25 Apr 2023143.71144.70141.12141.17141.171,810,300
24 Apr 2023143.84146.56143.60145.73145.731,178,500
21 Apr 2023144.47145.05142.73143.84143.841,199,900
20 Apr 2023143.26144.16142.06143.99143.991,123,000
19 Apr 2023144.05144.99141.97144.94144.941,681,000
18 Apr 2023145.11146.06144.35145.80145.80863,000
17 Apr 2023148.69148.94145.12145.65145.651,159,400
14 Apr 2023148.45150.19147.31148.93148.931,551,700
13 Apr 2023145.92148.57145.17147.25147.251,270,000
12 Apr 2023144.99147.63144.40146.17146.171,683,400
11 Apr 2023143.43145.54142.25144.80144.801,427,400
10 Apr 2023142.51144.99141.55142.33142.331,536,600
06 Apr 2023141.01141.95140.00140.88140.881,463,600
05 Apr 2023141.50142.26138.91142.21142.211,348,600
04 Apr 2023143.89143.89138.82140.92140.921,697,700
03 Apr 2023139.31144.20139.31143.51143.513,162,800
31 Mar 2023133.24133.38131.38132.34132.341,364,100
30 Mar 2023134.46134.49131.23132.47132.471,166,200
29 Mar 2023130.78133.02130.04133.00133.001,751,100
28 Mar 2023126.22129.83126.22129.60129.601,606,600
27 Mar 2023124.63128.45122.72126.86126.862,124,700
24 Mar 2023117.80123.09117.32122.49122.492,065,200
23 Mar 2023124.31125.65119.47120.56120.561,442,400
22 Mar 2023126.58127.24123.55123.66123.661,931,800
21 Mar 2023124.90126.94124.39126.09126.091,656,900
20 Mar 2023118.81123.18118.39121.76121.762,049,800
17 Mar 2023120.76121.71117.00118.33118.335,028,800
16 Mar 2023114.90121.02113.82120.79120.793,340,900
15 Mar 2023118.92120.38114.09116.80116.802,850,700
14 Mar 2023125.43128.82122.78124.88124.882,087,100
13 Mar 2023125.75127.00122.85124.83124.832,807,800
10 Mar 2023133.10134.53128.88129.63129.631,622,600
10 Mar 20230.438 Dividend
09 Mar 2023136.42138.03133.21133.88133.441,316,200
08 Mar 2023136.40138.65134.27135.86135.421,607,000
07 Mar 2023140.65140.88136.02136.88136.432,000,700
06 Mar 2023140.00142.12138.52141.55141.091,317,000
03 Mar 2023137.51141.67137.00141.16140.701,173,000
02 Mar 2023137.49140.58136.88140.25139.791,198,900
01 Mar 2023135.29139.22134.34137.86137.411,386,300
28 Feb 2023140.20140.95134.57134.70134.261,847,800
27 Feb 2023138.96140.09137.12138.88138.431,300,900
24 Feb 2023134.13139.10133.69138.95138.501,825,600
23 Feb 2023137.77138.42133.59135.80135.361,332,200
22 Feb 2023135.65137.13133.53134.63134.192,029,600
21 Feb 2023133.82136.08133.08135.87135.431,940,600
17 Feb 2023140.47140.97135.04135.52135.082,633,000
16 Feb 2023145.68146.73143.62143.76143.291,300,900
15 Feb 2023145.15146.80142.65146.01145.531,882,600
14 Feb 2023145.33148.20144.60147.99147.511,073,700
13 Feb 2023145.00147.74144.04147.02146.541,474,700
10 Feb 2023143.28146.84143.28146.59146.111,495,800
09 Feb 2023142.41143.02139.94140.64140.181,024,900
08 Feb 2023142.50143.80140.73142.73142.261,393,500
07 Feb 2023138.37143.78136.66143.27142.801,646,500
06 Feb 2023137.67139.08135.40137.30136.851,846,900
03 Feb 2023139.28142.75137.44137.57137.121,854,100
02 Feb 2023143.46143.62137.23138.78138.333,473,200
01 Feb 2023149.24149.57140.58144.24143.773,311,600
31 Jan 2023151.62152.89149.60150.16149.672,708,700
30 Jan 2023154.41155.00151.50151.77151.271,588,500
27 Jan 2023159.51159.97155.68156.25155.741,921,400
26 Jan 2023159.45160.52155.51160.44159.921,503,000
25 Jan 2023154.96157.89151.60157.89157.372,324,200
24 Jan 2023154.10155.45151.13153.88153.381,643,700
23 Jan 2023155.88156.90154.16155.16154.651,677,500
20 Jan 2023154.27155.33152.22154.80154.291,668,500
19 Jan 2023149.64154.27148.86153.83153.331,202,300
18 Jan 2023153.20156.98150.62150.76150.271,776,900
17 Jan 2023151.73152.91150.08151.65151.151,176,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...