New Zealand markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.11-0.53 (-0.35%)
At close: 04:00PM EST
149.11 0.00 (0.00%)
After hours: 05:05PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024148.14149.73147.32149.11149.113,187,700
22 Feb 2024147.83150.90147.27149.64149.642,155,300
21 Feb 2024147.45149.56147.35148.50148.503,084,800
20 Feb 2024148.48148.93146.68146.68146.683,138,900
16 Feb 2024148.77150.00148.08148.43148.431,979,300
15 Feb 2024142.72148.84142.49147.99147.991,813,500
14 Feb 2024143.95144.73142.02142.73142.732,503,300
13 Feb 2024143.81144.19141.72142.99142.992,313,200
12 Feb 2024142.76144.28142.35143.51143.512,306,100
09 Feb 2024146.12147.65142.00142.07142.074,570,700
08 Feb 2024145.16146.93143.26146.27146.273,154,800
07 Feb 2024146.16147.32144.67145.20145.202,154,300
06 Feb 2024145.63147.32145.02146.05146.052,155,300
05 Feb 2024145.05147.06144.19145.46145.462,958,700
02 Feb 2024143.57146.73142.89145.96145.962,540,600
01 Feb 2024140.29142.27139.77141.50141.502,577,700
31 Jan 2024142.82144.07140.49140.53140.532,771,800
30 Jan 2024141.56144.48141.51143.52143.524,270,500
29 Jan 2024143.98144.32141.78142.95142.953,497,900
26 Jan 2024143.50144.54142.36144.26144.262,682,300
25 Jan 2024140.88144.23140.61144.03144.032,437,500
24 Jan 2024138.84140.27137.46140.27140.272,389,300
23 Jan 2024137.69138.80137.16137.36137.361,655,000
22 Jan 2024136.63138.10136.07137.78137.782,872,500
19 Jan 2024137.25137.59136.38137.32137.322,674,200
18 Jan 2024137.82137.96135.64137.11137.112,244,200
17 Jan 2024136.97139.15136.73138.09138.092,694,300
16 Jan 2024140.40141.19138.00138.29138.293,025,900
12 Jan 2024142.50143.11141.03141.77141.772,026,400
11 Jan 2024139.96140.46139.04139.79139.791,795,500
10 Jan 2024140.04140.46138.42138.92138.922,132,300
09 Jan 2024144.00144.15140.13140.17140.172,505,600
08 Jan 2024142.45144.20141.15143.86143.862,943,700
05 Jan 2024147.22147.22144.57145.06145.062,177,000
04 Jan 2024149.24149.90145.62145.75145.752,064,500
03 Jan 2024145.17148.50143.96147.81147.811,660,900
02 Jan 2024145.74147.05144.53144.78144.782,663,700
29 Dec 2023145.68145.68143.87144.16144.162,279,100
28 Dec 2023147.20148.50144.22144.74144.743,430,200
27 Dec 2023148.20149.32147.65148.58148.581,465,700
26 Dec 2023148.30149.60147.84148.63148.632,161,600
22 Dec 2023147.69148.15146.43146.56146.561,367,200
21 Dec 2023146.11146.54144.67146.15146.152,099,900
20 Dec 2023147.21148.88145.77145.77145.772,272,700
19 Dec 2023145.73147.64145.50147.08147.082,771,500
18 Dec 2023147.15147.99144.83145.73145.733,003,000
15 Dec 2023141.06145.07140.89144.61144.616,319,100
15 Dec 20230.438 Dividend
14 Dec 2023138.61143.53138.00143.10142.664,778,100
13 Dec 2023135.11137.38134.10136.73136.313,358,400
12 Dec 2023135.01136.70134.33134.80134.393,740,100
11 Dec 2023134.08136.96134.08136.20135.783,197,600
08 Dec 2023133.32135.25131.61134.50134.095,522,500
07 Dec 2023136.88137.65131.87132.23131.837,487,600
06 Dec 2023135.83138.11135.00136.28135.868,490,900
05 Dec 2023141.57141.72138.38138.39137.973,792,100
04 Dec 2023139.66142.50139.50141.69141.263,705,400
01 Dec 2023140.47143.52139.52141.07140.646,123,400
30 Nov 2023141.18143.60139.12140.56140.139,536,800
29 Nov 2023146.23146.72136.65139.56139.1312,129,900
28 Nov 2023144.32146.77144.28145.60145.152,232,000
27 Nov 2023144.66145.12143.07144.51144.072,155,600
24 Nov 2023144.68146.24144.28145.41144.96804,200
22 Nov 2023141.44144.67140.76144.40143.961,579,100
21 Nov 2023143.80144.64142.81144.32143.881,524,400
20 Nov 2023144.93145.85144.48144.50144.062,844,400
17 Nov 2023143.00145.29142.22144.45144.012,420,500
16 Nov 2023142.45143.41140.60141.46141.033,680,800
15 Nov 2023142.95145.29142.91144.17143.732,226,200
14 Nov 2023143.11144.14142.39143.76143.322,981,000
13 Nov 2023141.60142.89141.21142.68142.242,408,100
10 Nov 2023141.81141.90140.03141.59141.163,468,800
09 Nov 2023141.42142.36140.03140.20139.773,820,900
08 Nov 2023142.15143.19140.64140.77140.343,705,000
07 Nov 2023143.50144.13141.70142.95142.514,455,500
06 Nov 2023147.79148.17145.58145.74145.291,807,900
03 Nov 2023147.17147.74145.20146.26145.816,375,700
02 Nov 2023141.99148.15141.67147.76147.313,760,500
01 Nov 2023144.71145.15142.14142.25141.816,596,700
31 Oct 2023145.19145.90143.55144.40143.964,664,400
30 Oct 2023144.02145.42143.37145.17144.736,850,700
27 Oct 2023150.79150.99142.76143.29142.858,660,700
26 Oct 2023153.62154.04152.31153.18152.717,910,200
25 Oct 2023155.16155.69154.11154.40153.936,290,600
24 Oct 2023160.71161.57154.83155.22154.7414,845,100
23 Oct 2023163.40166.50160.48161.30160.8111,092,100
20 Oct 2023165.13166.18161.27163.02162.522,210,300
19 Oct 2023164.22167.75162.85166.08165.571,877,200
18 Oct 2023165.59167.26163.81164.97164.472,127,500
17 Oct 2023161.11164.32161.10164.02163.521,423,600
16 Oct 2023162.36162.84160.82161.41160.921,459,900
13 Oct 2023159.10162.13158.01160.98160.491,665,800
12 Oct 2023156.69158.27155.50156.35155.871,731,100
11 Oct 2023152.01155.24151.82154.98154.512,121,700
10 Oct 2023153.00154.86152.10153.65153.181,152,500
09 Oct 2023150.15154.20149.27153.38152.911,715,500
06 Oct 2023142.78147.46141.75145.65145.201,753,600
05 Oct 2023142.06144.70141.70141.94141.511,690,900
04 Oct 2023147.01147.25141.64143.26142.822,870,900
03 Oct 2023148.28149.74147.81149.50149.041,684,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...