Singapore markets open in 3 hours 53 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.97+2.70 (+2.36%)
At close: 04:00PM EDT
117.02 +0.05 (+0.04%)
After hours: 04:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022114.74118.86114.72116.97116.971,568,968
13 May 2022111.00114.76110.56114.27114.272,148,400
12 May 2022109.35109.43104.93108.39108.392,138,200
11 May 2022107.84112.86107.52109.69109.693,484,200
10 May 2022107.96110.42102.62105.77105.772,839,900
09 May 2022114.57115.30105.80106.73106.735,186,000
06 May 2022111.64117.33108.73117.25117.253,301,900
05 May 2022112.45112.53106.05109.57109.571,795,500
04 May 2022109.16111.62106.97111.49111.491,961,900
03 May 2022102.95107.33102.51106.86106.861,903,800
02 May 2022101.68103.47100.02102.38102.381,719,700
29 Apr 2022104.89107.14102.35103.07103.072,005,300
28 Apr 2022103.09106.5999.50105.15105.152,265,900
27 Apr 2022101.82105.1598.77102.75102.753,658,600
26 Apr 2022102.98104.11100.93101.48101.482,036,700
25 Apr 2022103.08103.8898.99102.62102.622,348,400
22 Apr 2022109.23110.70106.31106.45106.451,607,900
21 Apr 2022115.55116.50109.64110.17110.171,597,000
20 Apr 2022115.74116.50113.84114.88114.881,478,800
19 Apr 2022114.80116.11113.68114.38114.381,699,800
18 Apr 2022116.00117.06114.96115.71115.711,089,900
14 Apr 2022113.99116.33113.77114.72114.721,310,700
13 Apr 2022113.74115.41112.90114.63114.631,659,100
12 Apr 2022113.73115.67112.43112.60112.601,896,600
11 Apr 2022112.07112.47110.03111.76111.762,680,700
08 Apr 2022108.37113.78108.37112.89112.892,683,900
07 Apr 2022108.66109.75105.38108.18108.181,954,000
06 Apr 2022108.87110.41105.89106.85106.852,401,100
05 Apr 2022110.27111.61107.49107.63107.632,775,000
04 Apr 2022110.33111.66108.62109.71109.711,980,800
01 Apr 2022107.37109.34106.98108.99108.991,778,200
31 Mar 2022107.48110.72107.00107.04107.042,351,200
30 Mar 2022109.15109.88107.66108.56108.561,955,900
29 Mar 2022104.98107.77103.63107.69107.692,520,500
28 Mar 2022106.93107.78106.00107.42107.422,341,400
25 Mar 2022105.80109.23105.38109.08109.081,999,300
24 Mar 2022107.00108.80105.55106.51106.512,867,200
23 Mar 2022103.18107.19103.18106.22106.223,193,600
22 Mar 2022102.37103.4099.62101.59101.592,388,700
21 Mar 202299.75103.9499.39103.85103.853,204,500
18 Mar 202297.8398.3496.1897.4197.414,203,700
17 Mar 202296.6097.8895.4297.1497.143,256,600
16 Mar 202293.1696.1993.0094.7594.752,850,900
15 Mar 202290.2293.7189.8093.0893.082,659,800
14 Mar 202293.5595.0991.0394.2194.212,939,900
11 Mar 202296.6697.6694.5194.6194.612,668,700
11 Mar 20220.375 Dividend
10 Mar 202297.8398.9296.1098.1297.752,776,300
09 Mar 202295.0597.4493.4596.7096.333,744,100
08 Mar 2022100.00101.5893.5796.6296.254,115,200
07 Mar 202299.50101.7394.6497.1296.755,209,700
04 Mar 2022100.73101.5798.60101.17100.783,453,100
03 Mar 2022100.64102.4199.87100.96100.572,192,100
02 Mar 2022101.01102.3697.79101.78101.394,122,600
01 Mar 2022101.89102.9999.91101.40101.014,237,000
28 Feb 202297.36101.6596.56101.06100.674,175,700
25 Feb 202295.4597.6094.4097.5297.152,287,300
24 Feb 202296.8297.0092.1795.2694.905,321,900
23 Feb 202294.8396.1493.1393.9493.582,293,200
22 Feb 202296.7697.3992.0393.8793.513,957,500
18 Feb 202293.0094.6492.4493.8793.512,487,700
17 Feb 202293.6594.7292.1694.2093.842,303,900
16 Feb 202294.1596.0593.3194.2693.902,442,700
15 Feb 202290.2093.6789.0993.1992.833,331,100
14 Feb 202296.3296.3593.6794.7394.372,824,100
11 Feb 202293.5796.6493.0096.2095.832,809,700
10 Feb 202292.2594.9091.5692.4092.052,166,600
09 Feb 202293.2395.2592.7793.3192.952,267,500
08 Feb 202295.0495.6292.3893.3192.952,252,400
07 Feb 202295.5996.5193.7095.2394.873,133,200
04 Feb 202292.8996.7692.8995.6395.264,035,800
03 Feb 202291.5892.9790.2192.0091.652,870,500
02 Feb 202293.5693.8491.5093.1092.742,450,000
01 Feb 202291.1895.1090.2893.5093.143,757,500
31 Jan 202290.7793.1388.8692.2991.943,090,600
28 Jan 202289.9192.4488.7091.0090.655,748,800
27 Jan 202289.0090.7686.4289.6889.344,968,700
26 Jan 202294.5094.5986.6787.7487.405,172,900
25 Jan 202288.9192.0885.5091.5091.154,561,500
24 Jan 202284.8889.4583.5688.7488.404,328,500
21 Jan 202288.4888.9085.4487.6987.353,753,800
20 Jan 202290.3093.0588.5988.9788.634,499,300
19 Jan 202293.0093.5390.3091.2390.882,577,000
18 Jan 202294.2994.5190.2392.1891.832,625,000
14 Jan 202290.2592.2890.0291.7891.432,305,700
13 Jan 202291.5593.3790.3790.6190.262,991,700
12 Jan 202290.9892.0390.0191.5891.232,475,200
11 Jan 202286.5390.6585.1090.0489.702,844,200
10 Jan 202286.3086.6083.1185.1584.822,718,800
07 Jan 202285.9987.3685.0286.6286.292,594,600
06 Jan 202284.2086.2283.1285.2584.923,098,800
05 Jan 202282.3083.4580.5080.8380.522,988,600
04 Jan 202278.3281.9678.2181.1680.852,953,200
03 Jan 202273.9076.8873.6376.7976.501,383,000
31 Dec 202173.6074.5673.4174.0373.75952,200
30 Dec 202174.9575.7973.7173.9673.681,018,100
29 Dec 202174.9575.9274.3474.6774.38784,200
28 Dec 202175.9876.5374.9075.2874.99827,000
27 Dec 202173.2975.6672.3875.6175.321,394,900
23 Dec 202174.4975.2273.4773.4973.211,216,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...