New Zealand markets close in 1 hour 2 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.89+3.03 (+3.03%)
At close: 04:00PM EDT
102.56 -0.33 (-0.32%)
After hours: 07:08PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202298.42104.2798.27102.89102.891,539,800
04 Aug 2022105.15105.8999.6099.8699.862,696,300
03 Aug 2022110.97110.97104.56105.66105.661,754,700
02 Aug 2022108.95110.25107.31109.61109.611,270,900
01 Aug 2022110.19110.19107.15108.74108.741,696,100
29 Jul 2022111.64113.61109.43112.47112.472,056,800
28 Jul 2022108.06109.91106.19109.18109.182,121,900
27 Jul 2022105.19107.3399.28106.67106.673,392,500
26 Jul 2022107.63108.53103.87105.24105.241,925,800
25 Jul 2022103.00106.54101.73106.32106.321,327,800
22 Jul 2022103.37104.60100.67101.39101.391,367,700
21 Jul 2022101.00103.3999.59103.36103.361,953,500
20 Jul 2022102.79105.48102.20104.92104.921,454,900
19 Jul 202299.35104.3999.30104.09104.091,697,100
18 Jul 202298.14101.6197.5699.7999.792,235,900
15 Jul 202296.6596.6594.0095.2195.211,368,600
14 Jul 202291.9294.2990.3494.1994.192,224,100
13 Jul 202293.2897.8693.2895.9395.931,751,200
12 Jul 202294.2495.4491.7494.5894.581,967,500
11 Jul 202298.89100.1397.2998.4098.401,493,500
08 Jul 2022101.31101.3897.85100.18100.181,307,400
07 Jul 202298.88101.2997.4099.9199.911,937,100
06 Jul 202296.7199.2292.2995.5595.553,902,100
05 Jul 2022102.80102.8696.0998.1998.192,824,900
01 Jul 2022107.34107.90101.52105.39105.391,496,000
30 Jun 2022106.78109.39104.98105.94105.942,810,200
29 Jun 2022114.75115.31108.67109.33109.332,686,500
28 Jun 2022110.25113.08109.51112.92112.923,542,700
27 Jun 2022103.29107.41102.62106.96106.963,141,100
24 Jun 2022101.10103.9799.47101.69101.696,554,600
23 Jun 2022104.47104.7498.1199.3699.362,428,000
22 Jun 2022101.16104.52100.36103.34103.343,762,900
21 Jun 2022106.28108.65105.02107.74107.743,282,200
17 Jun 2022107.21108.90100.60102.87102.877,278,100
16 Jun 2022113.87114.53107.55108.71108.713,482,500
15 Jun 2022119.60120.00115.27117.16117.162,910,400
14 Jun 2022124.11125.84117.96120.07120.072,699,200
14 Jun 20220.375 Dividend
13 Jun 2022123.27124.31118.45121.54121.172,642,400
10 Jun 2022125.56129.37124.15127.72127.333,044,800
09 Jun 2022128.86129.70126.37126.86126.471,295,100
08 Jun 2022129.36131.44128.17129.64129.241,605,700
07 Jun 2022126.05129.43126.05129.09128.691,645,800
06 Jun 2022128.76129.62126.03126.61126.221,422,800
03 Jun 2022126.27128.44125.93127.89127.501,245,400
02 Jun 2022125.66127.96124.95126.25125.861,618,600
01 Jun 2022124.92127.81123.60127.45127.063,282,100
31 May 2022126.98129.40122.73123.07122.694,275,600
27 May 2022120.09123.37119.14123.28122.901,806,800
26 May 2022120.05121.77118.72120.67120.301,696,300
25 May 2022117.22119.69117.22119.27118.901,768,700
24 May 2022115.69118.27114.08117.73117.371,946,800
23 May 2022114.15117.21112.07116.97116.612,045,100
20 May 2022114.59116.55110.46113.34112.991,732,300
19 May 2022111.38115.83111.38113.43113.081,854,100
18 May 2022118.63119.43111.94114.19113.841,983,100
17 May 2022118.00119.18116.97118.37118.001,758,000
16 May 2022114.74118.86114.50116.97116.612,200,400
13 May 2022111.00114.76110.56114.27113.922,148,400
12 May 2022109.35109.43104.93108.39108.062,138,200
11 May 2022107.84112.86107.52109.69109.353,484,200
10 May 2022107.96110.42102.62105.77105.442,839,900
09 May 2022114.57115.30105.80106.73106.405,186,000
06 May 2022111.64117.33108.73117.25116.893,301,900
05 May 2022112.45112.53106.05109.57109.231,795,500
04 May 2022109.16111.62106.97111.49111.151,961,900
03 May 2022102.95107.33102.51106.86106.531,903,800
02 May 2022101.68103.47100.02102.38102.061,719,700
29 Apr 2022104.89107.14102.35103.07102.752,005,300
28 Apr 2022103.09106.5999.50105.15104.832,265,900
27 Apr 2022101.82105.1598.77102.75102.433,658,600
26 Apr 2022102.98104.11100.93101.48101.172,036,700
25 Apr 2022103.08103.8898.99102.62102.302,348,400
22 Apr 2022109.23110.70106.31106.45106.121,607,900
21 Apr 2022115.55116.50109.64110.17109.831,597,000
20 Apr 2022115.74116.50113.84114.88114.531,478,800
19 Apr 2022114.80116.11113.68114.38114.031,699,800
18 Apr 2022116.00117.06114.96115.71115.351,089,900
14 Apr 2022113.99116.33113.77114.72114.371,310,700
13 Apr 2022113.74115.41112.90114.63114.281,659,100
12 Apr 2022113.73115.67112.43112.60112.251,896,600
11 Apr 2022112.07112.47110.03111.76111.422,680,700
08 Apr 2022108.37113.78108.37112.89112.542,683,900
07 Apr 2022108.66109.75105.38108.18107.851,954,000
06 Apr 2022108.87110.41105.89106.85106.522,401,100
05 Apr 2022110.27111.61107.49107.63107.302,775,000
04 Apr 2022110.33111.66108.62109.71109.371,980,800
01 Apr 2022107.37109.34106.98108.99108.651,778,200
31 Mar 2022107.48110.72107.00107.04106.712,351,200
30 Mar 2022109.15109.88107.66108.56108.231,955,900
29 Mar 2022104.98107.77103.63107.69107.362,520,500
28 Mar 2022106.93107.78106.00107.42107.092,341,400
25 Mar 2022105.80109.23105.38109.08108.741,999,300
24 Mar 2022107.00108.80105.55106.51106.182,867,200
23 Mar 2022103.18107.19103.18106.22105.893,193,600
22 Mar 2022102.37103.4099.62101.59101.282,388,700
21 Mar 202299.75103.9499.39103.85103.533,204,500
18 Mar 202297.8398.3496.1897.4197.114,203,700
17 Mar 202296.6097.8895.4297.1496.843,256,600
16 Mar 202293.1696.1993.0094.7594.462,850,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...