Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.30+7.21 (+7.13%)
At close: 04:00PM EDT
108.30 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 July 202299.35104.3999.30104.09103.781,697,100
18 July 202298.14101.6197.5699.7999.492,235,900
15 July 202296.6596.6594.0095.2194.921,368,600
14 July 202291.9294.2990.3494.1993.912,224,100
13 July 202293.2897.8693.2895.9395.641,751,200
12 July 202294.2495.4491.7494.5894.301,967,500
11 July 202298.89100.1397.2998.4098.101,493,500
08 July 2022101.31101.3897.85100.1899.881,307,400
07 July 202298.88101.2997.4099.9199.611,937,100
06 July 202296.7199.2292.2995.5595.263,902,100
05 July 2022102.80102.8696.0998.1997.902,824,900
01 July 2022107.34107.90101.52105.39105.071,496,000
30 June 2022106.78109.39104.98105.94105.622,810,200
29 June 2022114.75115.31108.67109.33109.002,686,500
28 June 2022110.25113.08109.51112.92112.583,542,700
27 June 2022103.29107.41102.62106.96106.643,141,100
24 June 2022101.10103.9799.47101.69101.386,554,600
23 June 2022104.47104.7498.1199.3699.062,428,000
22 June 2022101.16104.52100.36103.34103.033,762,900
21 June 2022106.28108.65105.02107.74107.423,282,200
17 June 2022107.21108.90100.60102.87102.567,278,100
16 June 2022113.87114.53107.55108.71108.383,482,500
15 June 2022119.60120.00115.27117.16116.812,910,400
14 June 2022124.11125.84117.96120.07119.712,699,200
14 June 20220.375 Dividend
13 June 2022123.27124.31118.45121.54120.802,642,400
10 June 2022125.56129.37124.15127.72126.943,044,800
09 June 2022128.86129.70126.37126.86126.091,295,100
08 June 2022129.36131.44128.17129.64128.851,605,700
07 June 2022126.05129.43126.05129.09128.311,645,800
06 June 2022128.76129.62126.03126.61125.841,422,800
03 June 2022126.27128.44125.93127.89127.111,245,400
02 June 2022125.66127.96124.95126.25125.481,618,600
01 June 2022124.92127.81123.60127.45126.683,282,100
31 May 2022126.98129.40122.73123.07122.324,275,600
27 May 2022120.09123.37119.14123.28122.531,806,800
26 May 2022120.05121.77118.72120.67119.941,696,300
25 May 2022117.22119.69117.22119.27118.551,768,700
24 May 2022115.69118.27114.08117.73117.011,946,800
23 May 2022114.15117.21112.07116.97116.262,045,100
20 May 2022114.59116.55110.46113.34112.651,732,300
19 May 2022111.38115.83111.38113.43112.741,854,100
18 May 2022118.63119.43111.94114.19113.501,983,100
17 May 2022118.00119.18116.97118.37117.651,758,000
16 May 2022114.74118.86114.50116.97116.262,200,400
13 May 2022111.00114.76110.56114.27113.582,148,400
12 May 2022109.35109.43104.93108.39107.732,138,200
11 May 2022107.84112.86107.52109.69109.023,484,200
10 May 2022107.96110.42102.62105.77105.132,839,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...