New Zealand markets open in 9 hours 53 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.12-0.81 (-0.54%)
At close: 04:00PM EDT
150.12 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023152.16153.09150.00150.12150.121,543,500
21 Sept 2023156.83156.94150.69150.93150.931,803,700
20 Sept 2023157.94159.98156.03156.28156.281,625,900
19 Sept 2023164.58164.68158.18159.04159.041,601,400
18 Sept 2023162.18162.96160.26162.60162.601,321,200
15 Sept 2023162.91163.82160.26160.35160.352,770,400
15 Sept 20230.438 Dividend
14 Sept 2023162.59165.43162.09164.88164.442,666,100
13 Sept 2023161.70162.26157.48160.45160.022,451,400
12 Sept 2023159.65162.05159.33161.25160.821,332,900
11 Sept 2023161.92162.86156.75157.95157.531,689,200
08 Sept 2023159.95161.64158.94160.52160.091,639,300
07 Sept 2023157.76159.79157.33158.33157.911,958,600
06 Sept 2023157.01158.95156.59157.81157.391,430,100
05 Sept 2023158.23159.95157.52157.83157.411,293,000
01 Sept 2023156.64157.84155.68157.20156.781,476,600
31 Aug 2023155.16155.16152.92154.50154.091,826,500
30 Aug 2023155.25155.37154.26154.70154.29798,400
29 Aug 2023153.77154.81152.25154.68154.27963,900
28 Aug 2023151.71153.58150.93153.39152.981,150,100
25 Aug 2023151.09151.46148.91150.60150.201,091,300
24 Aug 2023149.41151.25148.48150.02149.621,409,800
23 Aug 2023150.38151.09148.30150.82150.421,613,800
22 Aug 2023153.66154.26151.83152.02151.621,255,600
21 Aug 2023156.55157.98153.26153.67153.261,483,500
18 Aug 2023152.76155.85152.70155.56155.151,017,400
17 Aug 2023155.68157.39153.90154.29153.881,203,000
16 Aug 2023156.23157.23152.62152.75152.341,614,700
15 Aug 2023156.04156.63154.10155.57155.161,094,000
14 Aug 2023157.10157.44155.73157.17156.751,459,000
11 Aug 2023156.57158.06155.89157.68157.261,018,700
10 Aug 2023156.79158.11155.40156.57156.151,060,000
09 Aug 2023154.88157.80154.44156.40155.981,853,000
08 Aug 2023149.26154.22148.05153.41153.001,574,600
07 Aug 2023152.56153.40151.12151.84151.441,222,400
04 Aug 2023152.57154.66152.09152.94152.531,679,800
03 Aug 2023149.81154.73149.11151.94151.541,681,300
02 Aug 2023149.56151.20147.40149.46149.061,756,500
01 Aug 2023150.64152.09148.63151.60151.201,583,000
31 Jul 2023150.00152.44149.21151.73151.332,336,300
28 Jul 2023148.72149.18146.44149.02148.621,310,300
27 Jul 2023149.21152.12146.60147.92147.532,801,200
26 Jul 2023145.52148.79145.50147.62147.232,569,400
25 Jul 2023144.35148.26144.35147.34146.952,025,300
24 Jul 2023143.13147.49142.80145.66145.272,615,100
21 Jul 2023141.24142.36139.34142.20141.822,039,800
20 Jul 2023139.08140.85138.08140.34139.971,789,100
19 Jul 2023136.69138.72135.75137.26136.901,691,300
18 Jul 2023133.84138.01133.75136.65136.291,925,800
17 Jul 2023134.77135.97133.92134.50134.141,484,800
14 Jul 2023138.45138.61134.57135.26134.901,470,800
13 Jul 2023140.74142.22138.45139.73139.361,557,000
12 Jul 2023140.32141.81139.57140.85140.481,864,100
11 Jul 2023137.05139.48136.13139.19138.821,651,400
10 Jul 2023133.74136.60133.40135.99135.631,748,500
07 Jul 2023129.78135.47129.32134.41134.052,667,800
06 Jul 2023133.39134.79129.12130.09129.742,027,200
05 Jul 2023136.87136.87133.36134.44134.082,497,200
03 Jul 2023136.45138.62135.96137.41137.04824,800
30 Jun 2023135.44136.99133.90135.95135.592,452,400
29 Jun 2023133.77134.49132.74133.86133.501,823,300
28 Jun 2023133.70134.13131.57133.55133.202,037,400
27 Jun 2023134.98135.02132.74132.87132.521,946,900
26 Jun 2023131.80135.29131.54134.99134.631,364,900
23 Jun 2023131.71132.35130.60131.61131.262,586,200
22 Jun 2023131.65133.76130.86133.65133.291,733,300
21 Jun 2023132.60135.13132.02133.08132.731,608,600
20 Jun 2023134.55134.55130.82132.36132.011,277,400
16 Jun 2023136.42136.95134.92135.56135.202,570,200
15 Jun 2023134.11137.74133.90135.81135.451,347,400
14 Jun 2023137.58138.12132.07134.03133.671,354,200
14 Jun 20230.438 Dividend
13 Jun 2023136.77139.04136.15136.56135.761,660,300
12 Jun 2023133.68136.30133.01134.76133.971,623,800
09 Jun 2023136.75137.48135.03136.39135.591,104,500
08 Jun 2023137.03137.92134.10137.02136.221,379,200
07 Jun 2023133.08137.44133.07137.08136.281,439,800
06 Jun 2023129.29132.26129.05132.25131.481,102,700
05 Jun 2023136.04136.04131.12131.70130.931,590,100
02 Jun 2023131.90134.73130.47133.67132.891,600,400
01 Jun 2023126.93131.33126.26129.05128.291,618,800
31 May 2023125.92126.81124.27126.67125.933,165,700
30 May 2023127.57128.83126.39127.89127.141,696,100
26 May 2023130.89130.89128.15130.20129.441,451,700
25 May 2023130.50131.45127.97129.11128.351,276,100
24 May 2023133.06134.31131.68133.11132.331,544,800
23 May 2023133.90134.83131.23131.96131.191,621,300
22 May 2023133.60134.96132.85133.08132.301,507,200
19 May 2023134.64135.32133.00133.55132.771,571,900
18 May 2023131.64133.24130.40133.11132.331,140,400
17 May 2023131.93133.70130.34132.19131.421,213,300
16 May 2023133.74134.22130.00130.11129.351,281,400
15 May 2023133.88135.12132.59134.64133.85994,900
12 May 2023133.88134.34131.63132.79132.011,442,200
11 May 2023133.18134.16130.88132.53131.751,577,500
10 May 2023136.91136.96132.79135.24134.451,299,900
09 May 2023135.39137.55134.74136.16135.361,013,800
08 May 2023139.36140.66136.76136.88136.081,124,900
05 May 2023135.44137.76134.17136.30135.501,487,300
04 May 2023135.68137.56130.33130.94130.172,768,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...