Australia markets open in 1 hour 36 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.20+1.70 (+1.26%)
At close: 04:00PM EST
136.20 0.00 (0.00%)
After hours: 04:19PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023134.08136.96134.32136.20136.202,602,602
08 Dec 2023133.32135.25131.61134.50134.505,522,500
07 Dec 2023136.88137.65131.87132.23132.237,487,600
06 Dec 2023135.83138.11135.00136.28136.288,490,900
05 Dec 2023141.57141.72138.38138.39138.393,792,100
04 Dec 2023139.66142.50139.50141.69141.693,705,400
01 Dec 2023140.47143.52139.52141.07141.076,123,400
30 Nov 2023141.18143.60139.12140.56140.569,536,800
29 Nov 2023146.23146.72136.65139.56139.5612,129,900
28 Nov 2023144.32146.77144.28145.60145.602,232,000
27 Nov 2023144.66145.12143.07144.51144.512,155,600
24 Nov 2023144.68146.24144.28145.41145.41804,200
22 Nov 2023141.44144.67140.76144.40144.401,579,100
21 Nov 2023143.80144.64142.81144.32144.321,524,400
20 Nov 2023144.93145.85144.48144.50144.502,844,400
17 Nov 2023143.00145.29142.22144.45144.452,420,500
16 Nov 2023142.45143.41140.60141.46141.463,680,800
15 Nov 2023142.95145.29142.91144.17144.172,226,200
14 Nov 2023143.11144.14142.39143.76143.762,981,000
13 Nov 2023141.60142.89141.21142.68142.682,408,100
10 Nov 2023141.81141.90140.03141.59141.593,468,800
09 Nov 2023141.42142.36140.03140.20140.203,820,900
08 Nov 2023142.15143.19140.64140.77140.773,705,000
07 Nov 2023143.50144.13141.70142.95142.954,455,500
06 Nov 2023147.79148.17145.58145.74145.741,807,900
03 Nov 2023147.17147.74145.20146.26146.266,375,700
02 Nov 2023141.99148.15141.67147.76147.763,760,500
01 Nov 2023144.71145.15142.14142.25142.256,596,700
31 Oct 2023145.19145.90143.55144.40144.404,664,400
30 Oct 2023144.02145.42143.37145.17145.176,850,700
27 Oct 2023150.79150.99142.76143.29143.298,660,700
26 Oct 2023153.62154.04152.31153.18153.187,910,200
25 Oct 2023155.16155.69154.11154.40154.406,290,600
24 Oct 2023160.71161.57154.83155.22155.2214,845,100
23 Oct 2023163.40166.50160.48161.30161.3011,092,100
20 Oct 2023165.13166.18161.27163.02163.022,210,300
19 Oct 2023164.22167.75162.85166.08166.081,877,200
18 Oct 2023165.59167.26163.81164.97164.972,127,500
17 Oct 2023161.11164.32161.10164.02164.021,423,600
16 Oct 2023162.36162.84160.82161.41161.411,459,900
13 Oct 2023159.10162.13158.01160.98160.981,665,800
12 Oct 2023156.69158.27155.50156.35156.351,731,100
11 Oct 2023152.01155.24151.82154.98154.982,121,700
10 Oct 2023153.00154.86152.10153.65153.651,152,500
09 Oct 2023150.15154.20149.27153.38153.381,715,500
06 Oct 2023142.78147.46141.75145.65145.651,753,600
05 Oct 2023142.06144.70141.70141.94141.941,690,900
04 Oct 2023147.01147.25141.64143.26143.262,870,900
03 Oct 2023148.28149.74147.81149.50149.501,684,700
02 Oct 2023153.07153.58147.96149.12149.121,531,800
29 Sept 2023156.47157.19152.00153.00153.001,866,900
28 Sept 2023157.46158.55155.60156.64156.642,474,900
27 Sept 2023154.69158.80153.61158.04158.043,103,600
26 Sept 2023150.33153.03149.49152.04152.041,965,000
25 Sept 2023150.53152.92149.78151.94151.941,306,800
22 Sept 2023152.16153.09150.00150.12150.121,543,500
21 Sept 2023156.83156.94150.69150.93150.931,803,700
20 Sept 2023157.94159.98156.03156.28156.281,625,900
19 Sept 2023164.58164.68158.18159.04159.041,601,400
18 Sept 2023162.18162.96160.26162.60162.601,321,200
15 Sept 2023162.91163.82160.26160.35160.352,770,400
15 Sept 20230.438 Dividend
14 Sept 2023162.59165.43162.09164.88164.442,666,100
13 Sept 2023161.70162.26157.48160.45160.022,451,400
12 Sept 2023159.65162.05159.33161.25160.821,332,900
11 Sept 2023161.92162.86156.75157.95157.531,689,200
08 Sept 2023159.95161.64158.94160.52160.091,639,300
07 Sept 2023157.76159.79157.33158.33157.911,958,600
06 Sept 2023157.01158.95156.59157.81157.391,430,100
05 Sept 2023158.23159.95157.52157.83157.411,293,000
01 Sept 2023156.64157.84155.68157.20156.781,476,600
31 Aug 2023155.16155.16152.92154.50154.091,826,500
30 Aug 2023155.25155.37154.26154.70154.29798,400
29 Aug 2023153.77154.81152.25154.68154.27963,900
28 Aug 2023151.71153.58150.93153.39152.981,150,100
25 Aug 2023151.09151.46148.91150.60150.201,091,300
24 Aug 2023149.41151.25148.48150.02149.621,409,800
23 Aug 2023150.38151.09148.30150.82150.421,613,800
22 Aug 2023153.66154.26151.83152.02151.621,255,600
21 Aug 2023156.55157.98153.26153.67153.261,483,500
18 Aug 2023152.76155.85152.70155.56155.151,017,400
17 Aug 2023155.68157.39153.90154.29153.881,203,000
16 Aug 2023156.23157.23152.62152.75152.341,614,700
15 Aug 2023156.04156.63154.10155.57155.161,094,000
14 Aug 2023157.10157.44155.73157.17156.751,459,000
11 Aug 2023156.57158.06155.89157.68157.261,018,700
10 Aug 2023156.79158.11155.40156.57156.151,060,000
09 Aug 2023154.88157.80154.44156.40155.981,853,000
08 Aug 2023149.26154.22148.05153.41153.001,574,600
07 Aug 2023152.56153.40151.12151.84151.441,222,400
04 Aug 2023152.57154.66152.09152.94152.531,679,800
03 Aug 2023149.81154.73149.11151.94151.541,681,300
02 Aug 2023149.56151.20147.40149.46149.061,756,500
01 Aug 2023150.64152.09148.63151.60151.201,583,000
31 July 2023150.00152.44149.21151.73151.332,336,300
28 July 2023148.72149.18146.44149.02148.621,310,300
27 July 2023149.21152.12146.60147.92147.532,801,200
26 July 2023145.52148.79145.50147.62147.232,569,400
25 July 2023144.35148.26144.35147.34146.952,025,300
24 July 2023143.13147.49142.80145.66145.272,615,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...