Hess Corp (HES)
148.97
+0.00 (0.00%)
NYSE · Last Trade: Sep 28th, 9:32 AM EDT
Historical Prices For Hess Corp (HES)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 147.55 | 0.00 | 148.97 | 148.97 | 0 | 148.97 |
| 7/16/2025 | 148.58 | 149.25 | 146.80 | 147.55 | 3,309,749 | 147.55 |
| 7/15/2025 | 149.43 | 150.02 | 148.02 | 148.62 | 2,224,826 | 148.62 |
| 7/14/2025 | 152.60 | 152.86 | 148.82 | 149.45 | 2,226,979 | 149.45 |
| 7/11/2025 | 151.38 | 153.69 | 151.25 | 153.22 | 2,784,206 | 153.22 |
| 7/10/2025 | 150.28 | 152.69 | 148.95 | 152.04 | 3,031,739 | 152.04 |
| 7/09/2025 | 150.22 | 151.15 | 149.62 | 150.88 | 3,916,211 | 150.88 |
| 7/08/2025 | 143.48 | 150.32 | 143.27 | 150.23 | 4,487,633 | 150.23 |
| 7/07/2025 | 143.43 | 143.83 | 141.25 | 143.32 | 2,917,283 | 143.32 |
| 7/03/2025 | 143.52 | 144.63 | 142.98 | 144.03 | 696,544 | 144.03 |
| 7/02/2025 | 143.28 | 143.74 | 140.43 | 143.52 | 1,419,898 | 143.52 |
| 7/01/2025 | 138.74 | 141.97 | 138.16 | 141.15 | 1,741,017 | 141.15 |
| 6/30/2025 | 138.32 | 139.28 | 137.72 | 138.54 | 1,448,824 | 138.54 |