NYSE - Nasdaq Real Time Price USD

Hess Corporation (HES)

Compare
140.90 +0.56 (+0.40%)
As of 2:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 7, 2024 140.68 142.16 140.32 140.90 140.90 395,095
Oct 4, 2024 142.44 142.94 139.58 140.34 140.34 1,357,100
Oct 3, 2024 140.23 141.78 139.49 140.87 140.87 1,229,700
Oct 2, 2024 141.85 141.88 138.70 140.34 140.34 1,463,500
Oct 1, 2024 134.52 139.66 133.99 138.96 138.96 2,757,900
Sep 30, 2024 134.68 136.10 132.38 135.80 135.80 1,792,100
Sep 27, 2024 131.46 134.01 131.46 133.61 133.61 1,488,900
Sep 26, 2024 128.56 131.67 128.43 130.67 130.67 2,291,100
Sep 25, 2024 135.12 135.49 131.69 132.21 132.21 1,607,200
Sep 24, 2024 136.98 137.02 134.76 135.55 135.55 2,500,400
Sep 23, 2024 134.91 136.61 134.30 135.34 135.34 1,528,300
Sep 20, 2024 132.53 134.56 131.55 134.40 134.40 2,446,000
Sep 19, 2024 133.76 134.75 132.42 133.50 133.50 1,600,300
Sep 18, 2024 130.08 133.05 130.08 131.39 131.39 2,425,100
Sep 17, 2024 129.11 131.42 129.11 130.81 130.81 1,107,600
Sep 16, 2024 0.50 Dividend
Sep 16, 2024 129.43 130.95 127.74 128.92 128.92 1,175,600
Sep 13, 2024 128.20 129.50 128.04 128.57 128.07 817,300
Sep 12, 2024 126.70 127.91 125.81 127.64 127.14 879,000
Sep 11, 2024 126.64 126.99 123.79 126.35 125.86 1,316,500
Sep 10, 2024 128.69 128.93 125.19 126.53 126.04 1,166,100
Sep 9, 2024 126.56 129.81 126.45 128.88 128.38 2,246,200
Sep 6, 2024 128.78 130.14 125.89 126.30 125.81 1,559,000
Sep 5, 2024 132.39 132.39 128.84 129.02 128.52 3,585,100
Sep 4, 2024 134.64 135.17 130.76 131.16 130.65 1,486,800
Sep 3, 2024 135.48 135.90 134.00 134.26 133.74 2,294,100
Aug 30, 2024 136.79 138.08 136.34 138.06 137.52 1,916,000
Aug 29, 2024 137.47 138.73 136.15 138.12 137.58 544,500
Aug 28, 2024 136.91 137.49 135.79 136.75 136.22 1,098,300
Aug 27, 2024 138.83 139.52 137.11 137.47 136.94 723,200
Aug 26, 2024 139.86 140.55 137.72 138.30 137.76 819,500
Aug 23, 2024 137.31 138.51 136.61 138.18 137.64 648,500
Aug 22, 2024 136.39 137.18 135.71 136.13 135.60 652,900
Aug 21, 2024 136.88 137.46 135.45 136.35 135.82 2,090,800
Aug 20, 2024 138.18 138.18 135.34 136.02 135.49 1,536,200
Aug 19, 2024 136.80 138.73 136.46 138.18 137.64 1,044,200
Aug 16, 2024 134.97 137.16 134.97 136.59 136.06 1,085,700
Aug 15, 2024 135.13 137.28 135.13 136.34 135.81 1,005,500
Aug 14, 2024 133.63 134.46 132.76 134.14 133.62 1,115,300
Aug 13, 2024 133.38 134.38 132.96 133.99 133.47 1,107,800
Aug 12, 2024 134.98 136.14 133.94 135.01 134.48 2,575,200
Aug 9, 2024 133.86 135.31 132.20 134.40 133.88 2,348,600
Aug 8, 2024 131.42 133.56 131.04 133.45 132.93 1,469,400
Aug 7, 2024 133.37 134.51 131.08 131.11 130.60 1,454,600
Aug 6, 2024 132.28 132.69 130.35 131.38 130.87 2,493,100
Aug 5, 2024 134.55 134.74 132.10 132.44 131.92 2,026,200
Aug 2, 2024 140.40 141.17 135.95 137.31 136.78 2,986,100
Aug 1, 2024 148.75 149.75 140.83 141.23 140.68 6,606,900
Jul 31, 2024 153.00 154.19 152.20 153.42 152.82 1,302,100
Jul 30, 2024 148.89 152.32 148.89 151.69 151.10 1,280,300
Jul 29, 2024 150.76 150.95 146.86 148.76 148.18 1,142,700
Jul 26, 2024 149.72 151.12 149.22 150.25 149.67 1,169,100
Jul 25, 2024 147.13 150.25 146.55 149.85 149.27 1,239,200
Jul 24, 2024 147.84 148.44 146.05 147.01 146.44 2,702,000
Jul 23, 2024 149.90 149.90 146.76 146.78 146.21 1,390,900
Jul 22, 2024 151.82 152.24 150.14 150.22 149.64 1,311,200
Jul 19, 2024 155.83 156.17 151.45 152.61 152.02 1,725,600
Jul 18, 2024 154.34 157.60 153.49 155.44 154.84 2,236,800
Jul 17, 2024 151.67 154.70 151.49 154.41 153.81 1,676,300
Jul 16, 2024 149.93 151.08 148.92 150.53 149.94 983,600
Jul 15, 2024 149.00 152.50 148.79 150.61 150.02 1,593,900
Jul 12, 2024 148.61 149.02 147.28 148.38 147.80 1,206,800
Jul 11, 2024 148.03 149.27 146.85 147.74 147.17 3,162,800
Jul 10, 2024 145.44 147.84 145.19 147.68 147.11 1,107,200
Jul 9, 2024 145.11 147.14 144.55 145.78 145.21 1,408,900
Jul 8, 2024 146.01 147.76 145.88 146.63 146.06 1,411,700
Jul 5, 2024 149.37 149.37 146.21 146.88 146.31 1,035,900
Jul 3, 2024 149.18 149.88 148.90 149.20 148.62 623,000
Jul 2, 2024 149.42 149.42 147.51 148.92 148.34 2,895,600
Jul 1, 2024 148.30 149.53 146.62 148.12 147.54 914,600
Jun 28, 2024 148.82 149.87 147.07 147.52 146.95 3,361,400
Jun 27, 2024 147.99 147.99 146.53 147.54 146.97 783,800
Jun 26, 2024 150.05 150.05 146.53 147.16 146.59 1,292,200
Jun 25, 2024 150.72 150.89 148.94 149.92 149.34 1,767,600
Jun 24, 2024 147.03 150.68 146.82 150.37 149.79 1,973,300
Jun 21, 2024 148.24 148.34 146.12 146.18 145.61 4,146,300
Jun 20, 2024 143.40 148.28 143.23 147.14 146.57 2,228,500
Jun 18, 2024 144.30 146.22 142.82 143.33 142.77 2,405,300
Jun 17, 2024 143.31 145.02 141.98 143.58 143.02 1,956,700
Jun 14, 2024 0.44 Dividend
Jun 14, 2024 143.81 144.21 142.72 143.45 142.89 2,552,100
Jun 13, 2024 145.35 145.84 143.09 143.75 142.75 1,869,900
Jun 12, 2024 148.44 148.93 144.10 145.89 144.88 1,551,100
Jun 11, 2024 146.89 148.18 145.93 148.00 146.98 1,314,500
Jun 10, 2024 147.60 149.47 147.57 147.81 146.79 2,498,400
Jun 7, 2024 147.53 149.40 146.91 147.54 146.52 1,166,000
Jun 6, 2024 146.55 147.99 145.82 147.98 146.96 1,216,700
Jun 5, 2024 147.91 148.86 146.75 147.02 146.00 1,638,200
Jun 4, 2024 147.36 148.46 145.65 148.04 147.01 1,631,200
Jun 3, 2024 152.87 153.79 147.74 149.26 148.23 2,563,600
May 31, 2024 150.81 154.37 150.81 154.10 153.03 2,762,100
May 30, 2024 148.71 150.97 148.71 150.21 149.17 2,616,600
May 29, 2024 151.77 151.77 148.83 148.88 147.85 1,949,000
May 28, 2024 153.00 153.00 149.90 152.05 151.00 4,071,900
May 24, 2024 151.22 152.23 150.71 151.39 150.34 1,652,900
May 23, 2024 152.07 152.37 149.80 150.28 149.24 2,253,400
May 22, 2024 154.15 154.15 150.42 151.33 150.28 2,860,900
May 21, 2024 155.30 156.10 154.26 154.61 153.54 2,205,200
May 20, 2024 158.76 158.89 155.42 155.83 154.75 1,738,800
May 17, 2024 157.02 158.32 156.02 158.11 157.02 2,278,400
May 16, 2024 156.72 157.18 155.46 156.31 155.23 2,205,600
May 15, 2024 158.05 158.10 154.85 156.72 155.63 2,428,700
May 14, 2024 159.65 160.63 157.98 158.48 157.38 1,781,400
May 13, 2024 161.12 161.22 158.34 159.61 158.50 2,475,500
May 10, 2024 160.97 160.97 158.81 160.40 159.29 1,378,600
May 9, 2024 157.93 160.00 157.74 159.95 158.84 1,841,400
May 8, 2024 157.74 158.34 156.56 157.66 156.57 2,402,900
May 7, 2024 160.00 160.15 158.45 158.49 157.39 2,464,000
May 6, 2024 160.00 161.44 158.95 159.40 158.30 3,501,300
May 3, 2024 158.08 158.92 154.87 158.86 157.76 6,029,700
May 2, 2024 158.03 160.31 157.66 158.56 157.46 5,170,500
May 1, 2024 156.83 158.95 154.86 156.77 155.68 4,859,100
Apr 30, 2024 163.13 163.13 157.37 157.49 156.40 1,671,000
Apr 29, 2024 162.09 163.98 161.58 163.13 162.00 1,854,600
Apr 26, 2024 160.37 163.11 159.03 162.53 161.40 1,933,000
Apr 25, 2024 160.00 161.97 158.41 161.45 160.33 2,414,100
Apr 24, 2024 156.13 159.22 155.98 159.13 158.03 2,363,500
Apr 23, 2024 155.99 157.47 155.07 156.94 155.85 2,446,700
Apr 22, 2024 153.68 157.25 151.91 156.23 155.15 1,810,800
Apr 19, 2024 152.18 154.71 152.18 154.35 153.28 2,551,000
Apr 18, 2024 151.70 152.19 150.54 151.78 150.73 1,002,800
Apr 17, 2024 150.26 152.28 149.99 150.80 149.76 1,280,600
Apr 16, 2024 151.54 152.26 149.62 150.26 149.22 1,229,500
Apr 15, 2024 154.76 155.41 151.44 151.62 150.57 1,718,000
Apr 12, 2024 158.91 159.24 152.46 153.21 152.15 2,732,000
Apr 11, 2024 158.21 158.50 154.93 157.64 156.55 1,082,600
Apr 10, 2024 155.88 158.14 155.66 157.99 156.90 1,619,000
Apr 9, 2024 156.60 157.09 154.82 156.34 155.26 1,468,900
Apr 8, 2024 157.95 158.29 155.77 155.77 154.69 1,784,300
Apr 5, 2024 156.57 157.74 155.32 157.45 156.36 2,037,200
Apr 4, 2024 156.24 157.88 155.53 156.12 155.04 2,805,400
Apr 3, 2024 156.28 156.45 155.03 156.18 155.10 1,639,500
Apr 2, 2024 156.33 156.75 153.96 155.51 154.43 1,457,100
Apr 1, 2024 153.05 154.94 151.59 154.78 153.71 1,745,800
Mar 28, 2024 151.69 152.88 150.91 152.64 151.58 2,444,000
Mar 27, 2024 149.48 150.84 149.31 150.55 149.51 2,132,600
Mar 26, 2024 151.81 152.18 149.51 149.60 148.56 2,314,000
Mar 25, 2024 150.51 152.43 150.30 151.38 150.33 1,165,500
Mar 22, 2024 149.49 150.15 149.01 149.63 148.59 2,708,500
Mar 21, 2024 149.39 150.45 148.81 149.34 148.31 2,436,200
Mar 20, 2024 151.46 151.46 148.88 149.33 148.30 3,852,000
Mar 19, 2024 150.88 152.04 149.98 151.99 150.94 1,720,100
Mar 18, 2024 151.17 152.13 149.96 150.20 149.16 2,560,100
Mar 15, 2024 0.44 Dividend
Mar 15, 2024 149.85 151.74 148.82 150.86 149.82 3,400,500
Mar 14, 2024 149.49 150.71 148.08 150.66 149.18 1,741,900
Mar 13, 2024 148.38 150.00 148.04 148.97 147.51 2,035,000
Mar 12, 2024 146.86 148.03 145.47 146.63 145.19 2,113,900
Mar 11, 2024 144.66 147.02 144.36 146.96 145.52 2,433,200
Mar 8, 2024 144.16 144.92 143.47 144.88 143.46 2,558,300
Mar 7, 2024 143.34 145.47 143.17 144.33 142.91 4,247,500
Mar 6, 2024 147.46 148.35 142.74 143.02 141.62 8,104,500
Mar 5, 2024 145.80 147.39 144.98 146.36 144.92 2,461,500
Mar 4, 2024 148.22 148.35 144.39 145.61 144.18 3,436,000
Mar 1, 2024 147.00 149.10 146.22 148.19 146.74 3,557,500
Feb 29, 2024 145.97 146.89 145.17 145.75 144.32 3,879,000
Feb 28, 2024 144.77 147.31 144.70 145.40 143.97 2,819,400
Feb 27, 2024 146.88 148.15 143.70 145.32 143.89 7,257,800
Feb 26, 2024 149.40 150.66 148.43 149.96 148.49 3,561,800
Feb 23, 2024 148.14 149.73 147.32 149.11 147.65 3,187,700
Feb 22, 2024 147.83 150.90 147.27 149.64 148.17 2,155,300
Feb 21, 2024 147.45 149.56 147.35 148.50 147.04 3,084,800
Feb 20, 2024 148.48 148.93 146.68 146.68 145.24 3,138,900
Feb 16, 2024 148.77 150.00 148.08 148.43 146.97 1,979,300
Feb 15, 2024 142.72 148.84 142.49 147.99 146.54 1,813,500
Feb 14, 2024 143.95 144.73 142.02 142.73 141.33 2,503,300
Feb 13, 2024 143.81 144.19 141.72 142.99 141.59 2,313,200
Feb 12, 2024 142.76 144.28 142.35 143.51 142.10 2,306,100
Feb 9, 2024 146.12 147.65 142.00 142.07 140.68 4,570,700
Feb 8, 2024 145.16 146.93 143.26 146.27 144.83 3,154,800
Feb 7, 2024 146.16 147.32 144.67 145.20 143.78 2,154,300
Feb 6, 2024 145.63 147.32 145.02 146.05 144.62 2,155,300
Feb 5, 2024 145.05 147.06 144.19 145.46 144.03 2,958,700
Feb 2, 2024 143.57 146.73 142.89 145.96 144.53 2,540,600
Feb 1, 2024 140.29 142.27 139.77 141.50 140.11 2,577,700
Jan 31, 2024 142.82 144.07 140.49 140.53 139.15 2,771,800
Jan 30, 2024 141.56 144.48 141.51 143.52 142.11 4,270,500
Jan 29, 2024 143.98 144.32 141.78 142.95 141.55 3,497,900
Jan 26, 2024 143.50 144.54 142.36 144.26 142.84 2,682,300
Jan 25, 2024 140.88 144.23 140.61 144.03 142.62 2,437,500
Jan 24, 2024 138.84 140.27 137.46 140.27 138.89 2,389,300
Jan 23, 2024 137.69 138.80 137.16 137.36 136.01 1,655,000
Jan 22, 2024 136.63 138.10 136.07 137.78 136.43 2,872,500
Jan 19, 2024 137.25 137.59 136.38 137.32 135.97 2,674,200
Jan 18, 2024 137.82 137.96 135.64 137.11 135.76 2,244,200
Jan 17, 2024 136.97 139.15 136.73 138.09 136.74 2,694,300
Jan 16, 2024 140.40 141.19 138.00 138.29 136.93 3,025,900
Jan 12, 2024 142.50 143.11 141.03 141.77 140.38 2,026,400
Jan 11, 2024 139.96 140.46 139.04 139.79 138.42 1,795,500
Jan 10, 2024 140.04 140.46 138.42 138.92 137.56 2,132,300
Jan 9, 2024 144.00 144.15 140.13 140.17 138.79 2,505,600
Jan 8, 2024 142.45 144.20 141.15 143.86 142.45 2,943,700
Jan 5, 2024 147.22 147.22 144.57 145.06 143.64 2,177,000
Jan 4, 2024 149.24 149.90 145.62 145.75 144.32 2,064,500
Jan 3, 2024 145.17 148.50 143.96 147.81 146.36 1,660,900
Jan 2, 2024 145.74 147.05 144.53 144.78 143.36 2,663,700
Dec 29, 2023 145.68 145.68 143.87 144.16 142.75 2,279,100
Dec 28, 2023 147.20 148.50 144.22 144.74 143.32 3,430,200
Dec 27, 2023 148.20 149.32 147.65 148.58 147.12 1,465,700
Dec 26, 2023 148.30 149.60 147.84 148.63 147.17 2,161,600
Dec 22, 2023 147.69 148.15 146.43 146.56 145.12 1,367,200
Dec 21, 2023 146.11 146.54 144.67 146.15 144.72 2,099,900
Dec 20, 2023 147.21 148.88 145.77 145.77 144.34 2,272,700
Dec 19, 2023 145.73 147.64 145.50 147.08 145.64 2,771,500
Dec 18, 2023 147.15 147.99 144.83 145.73 144.30 3,003,000
Dec 15, 2023 0.44 Dividend
Dec 15, 2023 141.06 145.07 140.89 144.61 143.19 6,319,100
Dec 14, 2023 138.61 143.53 138.00 143.10 141.26 4,778,100
Dec 13, 2023 135.11 137.38 134.10 136.73 134.97 3,358,400
Dec 12, 2023 135.01 136.70 134.33 134.80 133.07 3,740,100
Dec 11, 2023 134.08 136.96 134.08 136.20 134.45 3,197,600
Dec 8, 2023 133.32 135.25 131.61 134.50 132.77 5,522,500
Dec 7, 2023 136.88 137.65 131.87 132.23 130.53 7,487,600
Dec 6, 2023 135.83 138.11 135.00 136.28 134.53 8,490,900
Dec 5, 2023 141.57 141.72 138.38 138.39 136.61 3,792,100
Dec 4, 2023 139.66 142.50 139.50 141.69 139.87 3,705,400
Dec 1, 2023 140.47 143.52 139.52 141.07 139.26 6,123,400
Nov 30, 2023 141.18 143.60 139.12 140.56 138.75 9,536,800
Nov 29, 2023 146.23 146.72 136.65 139.56 137.77 12,129,900
Nov 28, 2023 144.32 146.77 144.28 145.60 143.73 2,232,000
Nov 27, 2023 144.66 145.12 143.07 144.51 142.65 2,155,600
Nov 24, 2023 144.68 146.24 144.28 145.41 143.54 804,200
Nov 22, 2023 141.44 144.67 140.76 144.40 142.55 1,579,100
Nov 21, 2023 143.80 144.64 142.81 144.32 142.47 1,524,400
Nov 20, 2023 144.93 145.85 144.48 144.50 142.64 2,844,400
Nov 17, 2023 143.00 145.29 142.22 144.45 142.60 2,420,500
Nov 16, 2023 142.45 143.41 140.60 141.46 139.64 3,680,800
Nov 15, 2023 142.95 145.29 142.91 144.17 142.32 2,226,200
Nov 14, 2023 143.11 144.14 142.39 143.76 141.91 2,981,000
Nov 13, 2023 141.60 142.89 141.21 142.68 140.85 2,408,100
Nov 10, 2023 141.81 141.90 140.03 141.59 139.77 3,468,800
Nov 9, 2023 141.42 142.36 140.03 140.20 138.40 3,820,900
Nov 8, 2023 142.15 143.19 140.64 140.77 138.96 3,705,000
Nov 7, 2023 143.50 144.13 141.70 142.95 141.11 4,455,500
Nov 6, 2023 147.79 148.17 145.58 145.74 143.87 1,807,900
Nov 3, 2023 147.17 147.74 145.20 146.26 144.38 6,375,700
Nov 2, 2023 141.99 148.15 141.67 147.76 145.86 3,760,500
Nov 1, 2023 144.71 145.15 142.14 142.25 140.42 6,596,700
Oct 31, 2023 145.19 145.90 143.55 144.40 142.55 4,664,400
Oct 30, 2023 144.02 145.42 143.37 145.17 143.31 6,850,700
Oct 27, 2023 150.79 150.99 142.76 143.29 141.45 8,660,700
Oct 26, 2023 153.62 154.04 152.31 153.18 151.21 7,910,200
Oct 25, 2023 155.16 155.69 154.11 154.40 152.42 6,290,600
Oct 24, 2023 160.71 161.57 154.83 155.22 153.23 14,845,100
Oct 23, 2023 163.40 166.50 160.48 161.30 159.23 11,092,100
Oct 20, 2023 165.13 166.18 161.27 163.02 160.93 2,210,300
Oct 19, 2023 164.22 167.75 162.85 166.08 163.95 1,877,200
Oct 18, 2023 165.59 167.26 163.81 164.97 162.85 2,127,500
Oct 17, 2023 161.11 164.32 161.10 164.02 161.91 1,423,600
Oct 16, 2023 162.36 162.84 160.82 161.41 159.34 1,459,900
Oct 13, 2023 159.10 162.13 158.01 160.98 158.91 1,665,800
Oct 12, 2023 156.69 158.27 155.50 156.35 154.34 1,731,100
Oct 11, 2023 152.01 155.24 151.82 154.98 152.99 2,121,700
Oct 10, 2023 153.00 154.86 152.10 153.65 151.68 1,152,500
Oct 9, 2023 150.15 154.20 149.27 153.38 151.41 1,715,500

Related Tickers

EOG EOG Resources, Inc.
134.60
+1.11%
 
COP ConocoPhillips
114.68
+0.12%
 
FANG Diamondback Energy, Inc.
199.57
+2.55%
 
APA APA Corporation
26.94
+0.17%
 
MRO Marathon Oil Corporation
29.09
+0.33%
 
MTDR Matador Resources Company
55.05
+1.79%
 
CHK Expand Energy Corporation
81.46
-0.96%
 
EQT EQT Corporation
37.01
+0.19%
 
PR Permian Resources Corporation
14.85
+0.99%
 
CHRD Chord Energy Corporation
138.05
+1.17%