New Zealand markets close in 2 hours 50 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.30-2.72 (-2.11%)
At close: 04:00PM EDT
130.83 +4.53 (+3.58%)
After hours: 06:08PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 2024128.78130.14125.89126.30126.301,559,000
05 Sept 2024132.39132.39128.84129.02129.023,585,100
04 Sept 2024134.64135.17130.76131.16131.161,486,800
03 Sept 2024135.48135.90134.00134.26134.262,294,100
30 Aug 2024136.79138.08136.34138.06138.061,916,000
29 Aug 2024137.47138.73136.15138.12138.12544,500
28 Aug 2024136.91137.49135.79136.75136.751,098,300
27 Aug 2024138.83139.52137.11137.47137.47723,200
26 Aug 2024139.86140.55137.72138.30138.30819,500
23 Aug 2024137.31138.51136.61138.18138.18648,500
22 Aug 2024136.39137.18135.71136.13136.13652,900
21 Aug 2024136.88137.46135.45136.35136.352,090,800
20 Aug 2024138.18138.18135.34136.02136.021,536,200
19 Aug 2024136.80138.73136.46138.18138.181,044,200
16 Aug 2024134.97137.16134.97136.59136.591,085,700
15 Aug 2024135.13137.28135.13136.34136.341,005,500
14 Aug 2024133.63134.46132.76134.14134.141,115,300
13 Aug 2024133.38134.38132.96133.99133.991,107,800
12 Aug 2024134.98136.14133.94135.01135.012,575,200
09 Aug 2024133.86135.31132.20134.40134.402,348,600
08 Aug 2024131.42133.56131.04133.45133.451,469,400
07 Aug 2024133.37134.51131.08131.11131.111,454,600
06 Aug 2024132.28132.69130.35131.38131.382,493,100
05 Aug 2024134.55134.74132.10132.44132.442,026,200
02 Aug 2024140.40141.17135.95137.31137.312,986,100
01 Aug 2024148.75149.75140.83141.23141.236,606,900
31 Jul 2024153.00154.19152.20153.42153.421,302,100
30 Jul 2024148.89152.32148.89151.69151.691,280,300
29 Jul 2024150.76150.95146.86148.76148.761,142,700
26 Jul 2024149.72151.12149.22150.25150.251,169,100
25 Jul 2024147.13150.25146.55149.85149.851,239,200
24 Jul 2024147.84148.44146.05147.01147.012,702,000
23 Jul 2024149.90149.90146.76146.78146.781,390,900
22 Jul 2024151.82152.24150.14150.22150.221,311,200
19 Jul 2024155.83156.17151.45152.61152.611,725,600
18 Jul 2024154.34157.60153.49155.44155.442,236,800
17 Jul 2024151.67154.70151.49154.41154.411,676,300
16 Jul 2024149.93151.08148.92150.53150.53983,600
15 Jul 2024149.00152.50148.79150.61150.611,593,900
12 Jul 2024148.61149.02147.28148.38148.381,206,800
11 Jul 2024148.03149.27146.85147.74147.743,162,800
10 Jul 2024145.44147.84145.19147.68147.681,107,200
09 Jul 2024145.11147.14144.55145.78145.781,408,900
08 Jul 2024146.01147.76145.88146.63146.631,411,700
05 Jul 2024149.37149.37146.21146.88146.881,035,900
03 Jul 2024149.18149.88148.90149.20149.20623,000
02 Jul 2024149.42149.42147.51148.92148.922,895,600
01 Jul 2024148.30149.53146.62148.12148.12914,600
28 Jun 2024148.82149.87147.07147.52147.523,361,400
27 Jun 2024147.99147.99146.53147.54147.54783,800
26 Jun 2024150.05150.05146.53147.16147.161,292,200
25 Jun 2024150.72150.89148.94149.92149.921,767,600
24 Jun 2024147.03150.68146.82150.37150.371,973,300
21 Jun 2024148.24148.34146.12146.18146.184,146,300
20 Jun 2024143.40148.28143.23147.14147.142,228,500
18 Jun 2024144.30146.22142.82143.33143.332,405,300
17 Jun 2024143.31145.02141.98143.58143.581,956,700
14 Jun 2024143.81144.21142.72143.45143.452,552,100
14 Jun 20240.438 Dividend
13 Jun 2024145.35145.84143.09143.75143.311,869,900
12 Jun 2024148.44148.93144.10145.89145.451,551,100
11 Jun 2024146.89148.18145.93148.00147.551,314,500
10 Jun 2024147.60149.47147.57147.81147.362,498,400
07 Jun 2024147.53149.40146.91147.54147.091,166,000
06 Jun 2024146.55147.99145.82147.98147.531,216,700
05 Jun 2024147.91148.86146.75147.02146.571,638,200
04 Jun 2024147.36148.46145.65148.04147.591,631,200
03 Jun 2024152.87153.79147.74149.26148.812,563,600
31 May 2024150.81154.37150.81154.10153.632,762,100
30 May 2024148.71150.97148.71150.21149.752,616,600
29 May 2024151.77151.77148.83148.88148.431,949,000
28 May 2024153.00153.00149.90152.05151.594,071,900
24 May 2024151.22152.23150.71151.39150.931,652,900
23 May 2024152.07152.37149.80150.28149.822,253,400
22 May 2024154.15154.15150.42151.33150.872,860,900
21 May 2024155.30156.10154.26154.61154.142,205,200
20 May 2024158.76158.89155.42155.83155.361,738,800
17 May 2024157.02158.32156.02158.11157.632,278,400
16 May 2024156.72157.18155.46156.31155.832,205,600
15 May 2024158.05158.10154.85156.72156.242,428,700
14 May 2024159.65160.63157.98158.48158.001,781,400
13 May 2024161.12161.22158.34159.61159.122,475,500
10 May 2024160.97160.97158.81160.40159.911,378,600
09 May 2024157.93160.00157.74159.95159.461,841,400
08 May 2024157.74158.34156.56157.66157.182,402,900
07 May 2024160.00160.15158.45158.49158.012,464,000
06 May 2024160.00161.44158.95159.40158.913,501,300
03 May 2024158.08158.92154.87158.86158.386,029,700
02 May 2024158.03160.31157.66158.56158.085,170,500
01 May 2024156.83158.95154.86156.77156.294,859,100
30 Apr 2024163.13163.13157.37157.49157.011,671,000
29 Apr 2024162.09163.98161.58163.13162.631,854,600
26 Apr 2024160.37163.11159.03162.53162.031,933,000
25 Apr 2024160.00161.97158.41161.45160.962,414,100
24 Apr 2024156.13159.22155.98159.13158.652,363,500
23 Apr 2024155.99157.47155.07156.94156.462,446,700
22 Apr 2024153.68157.25151.91156.23155.751,810,800
19 Apr 2024152.18154.71152.18154.35153.882,551,000
18 Apr 2024151.70152.19150.54151.78151.321,002,800
17 Apr 2024150.26152.28149.99150.80150.341,280,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...