Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	134.08	136.96	134.32	136.20	136.20	2,602,602
08 Dec 2023	133.32	135.25	131.61	134.50	134.50	5,522,500
07 Dec 2023	136.88	137.65	131.87	132.23	132.23	7,487,600
06 Dec 2023	135.83	138.11	135.00	136.28	136.28	8,490,900
05 Dec 2023	141.57	141.72	138.38	138.39	138.39	3,792,100
04 Dec 2023	139.66	142.50	139.50	141.69	141.69	3,705,400
01 Dec 2023	140.47	143.52	139.52	141.07	141.07	6,123,400
30 Nov 2023	141.18	143.60	139.12	140.56	140.56	9,536,800
29 Nov 2023	146.23	146.72	136.65	139.56	139.56	12,129,900
28 Nov 2023	144.32	146.77	144.28	145.60	145.60	2,232,000
27 Nov 2023	144.66	145.12	143.07	144.51	144.51	2,155,600
24 Nov 2023	144.68	146.24	144.28	145.41	145.41	804,200
22 Nov 2023	141.44	144.67	140.76	144.40	144.40	1,579,100
21 Nov 2023	143.80	144.64	142.81	144.32	144.32	1,524,400
20 Nov 2023	144.93	145.85	144.48	144.50	144.50	2,844,400
17 Nov 2023	143.00	145.29	142.22	144.45	144.45	2,420,500
16 Nov 2023	142.45	143.41	140.60	141.46	141.46	3,680,800
15 Nov 2023	142.95	145.29	142.91	144.17	144.17	2,226,200
14 Nov 2023	143.11	144.14	142.39	143.76	143.76	2,981,000
13 Nov 2023	141.60	142.89	141.21	142.68	142.68	2,408,100
10 Nov 2023	141.81	141.90	140.03	141.59	141.59	3,468,800
09 Nov 2023	141.42	142.36	140.03	140.20	140.20	3,820,900
08 Nov 2023	142.15	143.19	140.64	140.77	140.77	3,705,000
07 Nov 2023	143.50	144.13	141.70	142.95	142.95	4,455,500
06 Nov 2023	147.79	148.17	145.58	145.74	145.74	1,807,900
03 Nov 2023	147.17	147.74	145.20	146.26	146.26	6,375,700
02 Nov 2023	141.99	148.15	141.67	147.76	147.76	3,760,500
01 Nov 2023	144.71	145.15	142.14	142.25	142.25	6,596,700
31 Oct 2023	145.19	145.90	143.55	144.40	144.40	4,664,400
30 Oct 2023	144.02	145.42	143.37	145.17	145.17	6,850,700
27 Oct 2023	150.79	150.99	142.76	143.29	143.29	8,660,700
26 Oct 2023	153.62	154.04	152.31	153.18	153.18	7,910,200
25 Oct 2023	155.16	155.69	154.11	154.40	154.40	6,290,600
24 Oct 2023	160.71	161.57	154.83	155.22	155.22	14,845,100
23 Oct 2023	163.40	166.50	160.48	161.30	161.30	11,092,100
20 Oct 2023	165.13	166.18	161.27	163.02	163.02	2,210,300
19 Oct 2023	164.22	167.75	162.85	166.08	166.08	1,877,200
18 Oct 2023	165.59	167.26	163.81	164.97	164.97	2,127,500
17 Oct 2023	161.11	164.32	161.10	164.02	164.02	1,423,600
16 Oct 2023	162.36	162.84	160.82	161.41	161.41	1,459,900
13 Oct 2023	159.10	162.13	158.01	160.98	160.98	1,665,800
12 Oct 2023	156.69	158.27	155.50	156.35	156.35	1,731,100
11 Oct 2023	152.01	155.24	151.82	154.98	154.98	2,121,700
10 Oct 2023	153.00	154.86	152.10	153.65	153.65	1,152,500
09 Oct 2023	150.15	154.20	149.27	153.38	153.38	1,715,500
06 Oct 2023	142.78	147.46	141.75	145.65	145.65	1,753,600
05 Oct 2023	142.06	144.70	141.70	141.94	141.94	1,690,900
04 Oct 2023	147.01	147.25	141.64	143.26	143.26	2,870,900
03 Oct 2023	148.28	149.74	147.81	149.50	149.50	1,684,700
02 Oct 2023	153.07	153.58	147.96	149.12	149.12	1,531,800
29 Sept 2023	156.47	157.19	152.00	153.00	153.00	1,866,900
28 Sept 2023	157.46	158.55	155.60	156.64	156.64	2,474,900
27 Sept 2023	154.69	158.80	153.61	158.04	158.04	3,103,600
26 Sept 2023	150.33	153.03	149.49	152.04	152.04	1,965,000
25 Sept 2023	150.53	152.92	149.78	151.94	151.94	1,306,800
22 Sept 2023	152.16	153.09	150.00	150.12	150.12	1,543,500
21 Sept 2023	156.83	156.94	150.69	150.93	150.93	1,803,700
20 Sept 2023	157.94	159.98	156.03	156.28	156.28	1,625,900
19 Sept 2023	164.58	164.68	158.18	159.04	159.04	1,601,400
18 Sept 2023	162.18	162.96	160.26	162.60	162.60	1,321,200
15 Sept 2023	162.91	163.82	160.26	160.35	160.35	2,770,400
15 Sept 2023	0.438 Dividend
14 Sept 2023	162.59	165.43	162.09	164.88	164.44	2,666,100
13 Sept 2023	161.70	162.26	157.48	160.45	160.02	2,451,400
12 Sept 2023	159.65	162.05	159.33	161.25	160.82	1,332,900
11 Sept 2023	161.92	162.86	156.75	157.95	157.53	1,689,200
08 Sept 2023	159.95	161.64	158.94	160.52	160.09	1,639,300
07 Sept 2023	157.76	159.79	157.33	158.33	157.91	1,958,600
06 Sept 2023	157.01	158.95	156.59	157.81	157.39	1,430,100
05 Sept 2023	158.23	159.95	157.52	157.83	157.41	1,293,000
01 Sept 2023	156.64	157.84	155.68	157.20	156.78	1,476,600
31 Aug 2023	155.16	155.16	152.92	154.50	154.09	1,826,500
30 Aug 2023	155.25	155.37	154.26	154.70	154.29	798,400
29 Aug 2023	153.77	154.81	152.25	154.68	154.27	963,900
28 Aug 2023	151.71	153.58	150.93	153.39	152.98	1,150,100
25 Aug 2023	151.09	151.46	148.91	150.60	150.20	1,091,300
24 Aug 2023	149.41	151.25	148.48	150.02	149.62	1,409,800
23 Aug 2023	150.38	151.09	148.30	150.82	150.42	1,613,800
22 Aug 2023	153.66	154.26	151.83	152.02	151.62	1,255,600
21 Aug 2023	156.55	157.98	153.26	153.67	153.26	1,483,500
18 Aug 2023	152.76	155.85	152.70	155.56	155.15	1,017,400
17 Aug 2023	155.68	157.39	153.90	154.29	153.88	1,203,000
16 Aug 2023	156.23	157.23	152.62	152.75	152.34	1,614,700
15 Aug 2023	156.04	156.63	154.10	155.57	155.16	1,094,000
14 Aug 2023	157.10	157.44	155.73	157.17	156.75	1,459,000
11 Aug 2023	156.57	158.06	155.89	157.68	157.26	1,018,700
10 Aug 2023	156.79	158.11	155.40	156.57	156.15	1,060,000
09 Aug 2023	154.88	157.80	154.44	156.40	155.98	1,853,000
08 Aug 2023	149.26	154.22	148.05	153.41	153.00	1,574,600
07 Aug 2023	152.56	153.40	151.12	151.84	151.44	1,222,400
04 Aug 2023	152.57	154.66	152.09	152.94	152.53	1,679,800
03 Aug 2023	149.81	154.73	149.11	151.94	151.54	1,681,300
02 Aug 2023	149.56	151.20	147.40	149.46	149.06	1,756,500
01 Aug 2023	150.64	152.09	148.63	151.60	151.20	1,583,000
31 July 2023	150.00	152.44	149.21	151.73	151.33	2,336,300
28 July 2023	148.72	149.18	146.44	149.02	148.62	1,310,300
27 July 2023	149.21	152.12	146.60	147.92	147.53	2,801,200
26 July 2023	145.52	148.79	145.50	147.62	147.23	2,569,400
25 July 2023	144.35	148.26	144.35	147.34	146.95	2,025,300
24 July 2023	143.13	147.49	142.80	145.66	145.27	2,615,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6570-0.0010(-0.15%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.41+0.18(+0.25%)

GOLD1,997.00-17.50(-0.87%)

Bitcoin AUD62,467.71-4,389.45(-6.57%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hess Corporation (HES)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6570
-0.0010(-0.15%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.41
+0.18(+0.25%)

GOLD
1,997.00
-17.50(-0.87%)

Bitcoin AUD
62,467.71
-4,389.45(-6.57%)