New Zealand markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.35+2.57 (+1.69%)
At close: 04:00PM EDT
160.00 +5.65 (+3.66%)
After hours: 07:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024152.18154.71152.18154.35154.352,515,525
18 Apr 2024151.70152.19150.54151.78151.781,002,800
17 Apr 2024150.26152.28149.99150.80150.801,280,600
16 Apr 2024151.54152.26149.62150.26150.261,229,500
15 Apr 2024154.76155.41151.44151.62151.621,718,000
12 Apr 2024158.91159.24152.46153.21153.212,732,000
11 Apr 2024158.21158.50154.93157.64157.641,082,600
10 Apr 2024155.88158.14155.66157.99157.991,619,000
09 Apr 2024156.60157.09154.82156.34156.341,468,900
08 Apr 2024157.95158.29155.77155.77155.771,784,300
05 Apr 2024156.57157.74155.32157.45157.452,037,200
04 Apr 2024156.24157.88155.53156.12156.122,805,400
03 Apr 2024156.28156.45155.03156.18156.181,639,500
02 Apr 2024156.33156.75153.96155.51155.511,457,100
01 Apr 2024153.05154.94151.59154.78154.781,745,800
28 Mar 2024151.69152.88150.91152.64152.642,444,000
27 Mar 2024149.48150.84149.31150.55150.552,132,600
26 Mar 2024151.81152.18149.51149.60149.602,314,000
25 Mar 2024150.51152.43150.30151.38151.381,165,500
22 Mar 2024149.49150.15149.01149.63149.632,708,500
21 Mar 2024149.39150.45148.81149.34149.342,436,200
20 Mar 2024151.46151.46148.88149.33149.333,852,000
19 Mar 2024150.88152.04149.98151.99151.991,720,100
18 Mar 2024151.17152.13149.96150.20150.202,560,100
15 Mar 2024149.85151.74148.82150.86150.863,400,500
15 Mar 20240.438 Dividend
14 Mar 2024149.49150.71148.08150.66150.221,741,900
13 Mar 2024148.38150.00148.04148.97148.542,035,000
12 Mar 2024146.86148.03145.47146.63146.202,113,900
11 Mar 2024144.66147.02144.36146.96146.532,433,200
08 Mar 2024144.16144.92143.47144.88144.462,558,300
07 Mar 2024143.34145.47143.17144.33143.914,247,500
06 Mar 2024147.46148.35142.74143.02142.608,104,500
05 Mar 2024145.80147.39144.98146.36145.932,461,500
04 Mar 2024148.22148.35144.39145.61145.193,436,000
01 Mar 2024147.00149.10146.22148.19147.763,557,500
29 Feb 2024145.97146.89145.17145.75145.333,879,000
28 Feb 2024144.77147.31144.70145.40144.982,819,400
27 Feb 2024146.88148.15143.70145.32144.907,257,800
26 Feb 2024149.40150.66148.43149.96149.523,561,800
23 Feb 2024148.14149.73147.32149.11148.683,187,700
22 Feb 2024147.83150.90147.27149.64149.202,155,300
21 Feb 2024147.45149.56147.35148.50148.073,084,800
20 Feb 2024148.48148.93146.68146.68146.253,138,900
16 Feb 2024148.77150.00148.08148.43148.001,979,300
15 Feb 2024142.72148.84142.49147.99147.561,813,500
14 Feb 2024143.95144.73142.02142.73142.322,503,300
13 Feb 2024143.81144.19141.72142.99142.572,313,200
12 Feb 2024142.76144.28142.35143.51143.092,306,100
09 Feb 2024146.12147.65142.00142.07141.664,570,700
08 Feb 2024145.16146.93143.26146.27145.843,154,800
07 Feb 2024146.16147.32144.67145.20144.782,154,300
06 Feb 2024145.63147.32145.02146.05145.632,155,300
05 Feb 2024145.05147.06144.19145.46145.042,958,700
02 Feb 2024143.57146.73142.89145.96145.542,540,600
01 Feb 2024140.29142.27139.77141.50141.092,577,700
31 Jan 2024142.82144.07140.49140.53140.122,771,800
30 Jan 2024141.56144.48141.51143.52143.104,270,500
29 Jan 2024143.98144.32141.78142.95142.533,497,900
26 Jan 2024143.50144.54142.36144.26143.842,682,300
25 Jan 2024140.88144.23140.61144.03143.612,437,500
24 Jan 2024138.84140.27137.46140.27139.862,389,300
23 Jan 2024137.69138.80137.16137.36136.961,655,000
22 Jan 2024136.63138.10136.07137.78137.382,872,500
19 Jan 2024137.25137.59136.38137.32136.922,674,200
18 Jan 2024137.82137.96135.64137.11136.712,244,200
17 Jan 2024136.97139.15136.73138.09137.692,694,300
16 Jan 2024140.40141.19138.00138.29137.893,025,900
12 Jan 2024142.50143.11141.03141.77141.362,026,400
11 Jan 2024139.96140.46139.04139.79139.381,795,500
10 Jan 2024140.04140.46138.42138.92138.522,132,300
09 Jan 2024144.00144.15140.13140.17139.762,505,600
08 Jan 2024142.45144.20141.15143.86143.442,943,700
05 Jan 2024147.22147.22144.57145.06144.642,177,000
04 Jan 2024149.24149.90145.62145.75145.332,064,500
03 Jan 2024145.17148.50143.96147.81147.381,660,900
02 Jan 2024145.74147.05144.53144.78144.362,663,700
29 Dec 2023145.68145.68143.87144.16143.742,279,100
28 Dec 2023147.20148.50144.22144.74144.323,430,200
27 Dec 2023148.20149.32147.65148.58148.151,465,700
26 Dec 2023148.30149.60147.84148.63148.202,161,600
22 Dec 2023147.69148.15146.43146.56146.131,367,200
21 Dec 2023146.11146.54144.67146.15145.732,099,900
20 Dec 2023147.21148.88145.77145.77145.352,272,700
19 Dec 2023145.73147.64145.50147.08146.652,771,500
18 Dec 2023147.15147.99144.83145.73145.313,003,000
15 Dec 2023141.06145.07140.89144.61144.196,319,100
15 Dec 20230.438 Dividend
14 Dec 2023138.61143.53138.00143.10142.254,778,100
13 Dec 2023135.11137.38134.10136.73135.923,358,400
12 Dec 2023135.01136.70134.33134.80134.003,740,100
11 Dec 2023134.08136.96134.08136.20135.393,197,600
08 Dec 2023133.32135.25131.61134.50133.705,522,500
07 Dec 2023136.88137.65131.87132.23131.447,487,600
06 Dec 2023135.83138.11135.00136.28135.478,490,900
05 Dec 2023141.57141.72138.38138.39137.573,792,100
04 Dec 2023139.66142.50139.50141.69140.853,705,400
01 Dec 2023140.47143.52139.52141.07140.236,123,400
30 Nov 2023141.18143.60139.12140.56139.729,536,800
29 Nov 2023146.23146.72136.65139.56138.7312,129,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...