Australia markets open in 1 hour 26 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.24-5.92 (-3.94%)
At close: 04:00PM EST
144.24 0.00 (0.00%)
After hours: 04:31PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023149.24149.57140.58144.24144.243,296,263
31 Jan 2023151.62152.89149.60150.16150.162,708,700
30 Jan 2023154.41155.00151.50151.77151.771,588,500
27 Jan 2023159.51159.97155.68156.25156.251,921,400
26 Jan 2023159.45160.52155.51160.44160.441,503,000
25 Jan 2023154.96157.89151.60157.89157.892,324,200
24 Jan 2023154.10155.45151.13153.88153.881,643,600
23 Jan 2023155.88156.90154.16155.16155.161,677,500
20 Jan 2023154.27155.33152.22154.80154.801,668,500
19 Jan 2023149.64154.27148.86153.83153.831,202,300
18 Jan 2023153.20156.98150.62150.76150.761,776,900
17 Jan 2023151.73152.91150.08151.65151.651,176,700
13 Jan 2023150.85153.20149.51152.21152.211,776,200
12 Jan 2023147.11153.39146.73150.73150.732,535,700
11 Jan 2023145.20145.97142.64145.25145.251,293,200
10 Jan 2023144.61145.60142.16143.62143.621,359,200
09 Jan 2023146.68147.35143.58144.22144.221,818,500
06 Jan 2023143.55145.41142.00143.70143.701,559,800
05 Jan 2023136.18141.56136.14140.78140.781,659,000
04 Jan 2023131.15136.92130.59136.57136.571,342,600
03 Jan 2023140.04141.45132.42134.52134.521,557,000
30 Dec 2022140.13142.12139.42141.82141.82846,100
29 Dec 2022138.04141.98137.43140.86140.86743,400
28 Dec 2022142.76142.82137.99138.64138.64937,700
27 Dec 2022142.84144.47141.74143.41143.41952,600
23 Dec 2022137.08141.72136.52141.68141.681,162,700
22 Dec 2022140.16140.19132.33135.30135.301,009,400
21 Dec 2022138.85140.76137.02140.29140.291,177,200
20 Dec 2022133.45136.94133.20136.01136.011,125,600
19 Dec 2022134.67135.94132.66133.63133.631,103,000
16 Dec 2022131.51133.90130.26133.01133.013,025,500
16 Dec 20220.375 Dividend
15 Dec 2022134.43135.52132.82134.67134.291,478,700
14 Dec 2022138.34139.34134.16136.16135.781,300,500
13 Dec 2022137.78139.44136.07137.17136.791,621,700
12 Dec 2022130.44134.57130.19134.16133.791,387,500
09 Dec 2022133.74134.68129.01129.32128.962,069,600
08 Dec 2022138.49138.83132.66133.44133.072,136,500
07 Dec 2022135.90136.72133.63134.77134.391,525,200
06 Dec 2022139.41141.49134.42135.61135.231,756,800
05 Dec 2022146.31147.53140.09140.59140.202,396,900
02 Dec 2022142.78144.59142.00144.02143.621,632,300
01 Dec 2022145.73147.12143.25143.37142.971,459,300
30 Nov 2022144.72145.45141.04143.91143.512,801,100
29 Nov 2022141.02142.99140.19141.98141.581,679,900
28 Nov 2022139.96142.73138.73139.52139.132,391,600
25 Nov 2022145.49146.20144.09144.76144.36643,000
23 Nov 2022145.78147.48141.57144.90144.501,594,100
22 Nov 2022144.04149.17142.84148.11147.702,115,000
21 Nov 2022139.73141.65134.40140.92140.532,617,900
18 Nov 2022142.54144.63139.39143.99143.592,114,800
17 Nov 2022144.61146.87143.56146.67146.261,582,500
16 Nov 2022147.64149.39145.37146.70146.291,686,600
15 Nov 2022146.87149.83145.56149.44149.021,866,100
14 Nov 2022144.70147.91144.15145.51145.101,659,400
11 Nov 2022143.05146.54141.53145.58145.172,308,300
10 Nov 2022140.73140.99137.51139.84139.452,513,200
09 Nov 2022145.23145.70137.24137.71137.332,204,100
08 Nov 2022147.60149.42145.63148.29147.881,559,400
07 Nov 2022147.02148.76145.76148.74148.331,943,100
04 Nov 2022145.08146.96142.07146.53146.122,869,600
03 Nov 2022138.95144.67138.44142.10141.703,150,200
02 Nov 2022142.00143.81139.22140.40140.012,158,100
01 Nov 2022144.09144.99142.29143.30142.902,338,500
31 Oct 2022139.01143.45138.91141.08140.691,837,200
28 Oct 2022143.42144.09137.16140.47140.082,600,200
27 Oct 2022144.14147.52140.86141.75141.363,137,400
26 Oct 2022138.83145.31134.28142.29141.893,462,900
25 Oct 2022136.25137.99133.92135.75135.372,185,300
24 Oct 2022135.80138.00134.58136.26135.881,714,300
21 Oct 2022130.42135.72130.06135.58135.202,251,700
20 Oct 2022130.25133.31129.07130.15129.792,180,100
19 Oct 2022125.92130.37125.57129.00128.641,988,100
18 Oct 2022126.23128.40123.75125.86125.511,164,100
17 Oct 2022124.81127.35124.51124.91124.561,685,200
14 Oct 2022127.61129.67122.45122.59122.251,518,600
13 Oct 2022123.67130.41122.92129.10128.742,192,600
12 Oct 2022122.84126.39121.86125.65125.301,312,900
11 Oct 2022124.21126.78123.09124.16123.811,786,000
10 Oct 2022128.45130.79125.50126.78126.431,848,700
07 Oct 2022130.40131.83127.51128.20127.843,077,400
06 Oct 2022125.53130.77125.53130.38130.023,010,100
05 Oct 2022124.33128.30122.27126.91126.562,287,400
04 Oct 2022119.24124.21118.84124.09123.742,543,300
03 Oct 2022113.40117.54113.40116.80116.472,409,300
30 Sept 2022107.99110.21106.66108.99108.692,466,300
29 Sept 2022107.40109.93105.30109.14108.842,661,600
28 Sept 2022102.00108.32101.62108.30108.002,301,400
27 Sept 2022103.13103.62100.49101.09100.811,983,000
26 Sept 2022103.74104.70100.34100.74100.462,317,800
23 Sept 2022109.06109.52102.75104.60104.312,945,300
22 Sept 2022119.04119.92114.32114.40114.081,956,800
21 Sept 2022122.01122.60116.85116.92116.591,333,500
20 Sept 2022119.49120.01117.40119.31118.981,910,000
19 Sept 2022117.71121.26117.00120.27119.942,209,100
16 Sept 2022123.21123.74119.33121.64121.304,050,800
16 Sept 20220.375 Dividend
15 Sept 2022125.20126.30122.38124.95124.232,471,000
14 Sept 2022125.53130.27124.74128.09127.352,677,800
13 Sept 2022125.45128.25123.12123.70122.991,788,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...