NYSE - Delayed Quote USD

Hess Corporation (HES)

154.35 +2.57 (+1.69%)
At close: April 19 at 4:00 PM EDT
160.00 +5.65 (+3.66%)
After hours: April 19 at 7:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 152.18 154.71 152.18 154.35 154.35 2,551,000
Apr 18, 2024 151.70 152.19 150.54 151.78 151.78 1,002,800
Apr 17, 2024 150.26 152.28 149.99 150.80 150.80 1,280,600
Apr 16, 2024 151.54 152.26 149.62 150.26 150.26 1,229,500
Apr 15, 2024 154.76 155.41 151.44 151.62 151.62 1,718,000
Apr 12, 2024 158.91 159.24 152.46 153.21 153.21 2,732,000
Apr 11, 2024 158.21 158.50 154.93 157.64 157.64 1,082,600
Apr 10, 2024 155.88 158.14 155.66 157.99 157.99 1,619,000
Apr 9, 2024 156.60 157.09 154.82 156.34 156.34 1,468,900
Apr 8, 2024 157.95 158.29 155.77 155.77 155.77 1,784,300
Apr 5, 2024 156.57 157.74 155.32 157.45 157.45 2,037,200
Apr 4, 2024 156.24 157.88 155.53 156.12 156.12 2,805,400
Apr 3, 2024 156.28 156.45 155.03 156.18 156.18 1,639,500
Apr 2, 2024 156.33 156.75 153.96 155.51 155.51 1,457,100
Apr 1, 2024 153.05 154.94 151.59 154.78 154.78 1,745,800
Mar 28, 2024 151.69 152.88 150.91 152.64 152.64 2,444,000
Mar 27, 2024 149.48 150.84 149.31 150.55 150.55 2,132,600
Mar 26, 2024 151.81 152.18 149.51 149.60 149.60 2,314,000
Mar 25, 2024 150.51 152.43 150.30 151.38 151.38 1,165,500
Mar 22, 2024 149.49 150.15 149.01 149.63 149.63 2,708,500
Mar 21, 2024 149.39 150.45 148.81 149.34 149.34 2,436,200
Mar 20, 2024 151.46 151.46 148.88 149.33 149.33 3,852,000
Mar 19, 2024 150.88 152.04 149.98 151.99 151.99 1,720,100
Mar 18, 2024 151.17 152.13 149.96 150.20 150.20 2,560,100
Mar 15, 2024 0.44 Dividend
Mar 15, 2024 149.85 151.74 148.82 150.86 150.86 3,400,500
Mar 14, 2024 149.49 150.71 148.08 150.66 150.22 1,741,900
Mar 13, 2024 148.38 150.00 148.04 148.97 148.54 2,035,000
Mar 12, 2024 146.86 148.03 145.47 146.63 146.20 2,113,900
Mar 11, 2024 144.66 147.02 144.36 146.96 146.53 2,433,200
Mar 8, 2024 144.16 144.92 143.47 144.88 144.46 2,558,300
Mar 7, 2024 143.34 145.47 143.17 144.33 143.91 4,247,500
Mar 6, 2024 147.46 148.35 142.74 143.02 142.60 8,104,500
Mar 5, 2024 145.80 147.39 144.98 146.36 145.93 2,461,500
Mar 4, 2024 148.22 148.35 144.39 145.61 145.19 3,436,000
Mar 1, 2024 147.00 149.10 146.22 148.19 147.76 3,557,500
Feb 29, 2024 145.97 146.89 145.17 145.75 145.33 3,879,000
Feb 28, 2024 144.77 147.31 144.70 145.40 144.98 2,819,400
Feb 27, 2024 146.88 148.15 143.70 145.32 144.90 7,257,800
Feb 26, 2024 149.40 150.66 148.43 149.96 149.52 3,561,800
Feb 23, 2024 148.14 149.73 147.32 149.11 148.68 3,187,700
Feb 22, 2024 147.83 150.90 147.27 149.64 149.20 2,155,300
Feb 21, 2024 147.45 149.56 147.35 148.50 148.07 3,084,800
Feb 20, 2024 148.48 148.93 146.68 146.68 146.25 3,138,900
Feb 16, 2024 148.77 150.00 148.08 148.43 148.00 1,979,300
Feb 15, 2024 142.72 148.84 142.49 147.99 147.56 1,813,500
Feb 14, 2024 143.95 144.73 142.02 142.73 142.32 2,503,300
Feb 13, 2024 143.81 144.19 141.72 142.99 142.57 2,313,200
Feb 12, 2024 142.76 144.28 142.35 143.51 143.09 2,306,100
Feb 9, 2024 146.12 147.65 142.00 142.07 141.66 4,570,700
Feb 8, 2024 145.16 146.93 143.26 146.27 145.84 3,154,800
Feb 7, 2024 146.16 147.32 144.67 145.20 144.78 2,154,300
Feb 6, 2024 145.63 147.32 145.02 146.05 145.63 2,155,300
Feb 5, 2024 145.05 147.06 144.19 145.46 145.04 2,958,700
Feb 2, 2024 143.57 146.73 142.89 145.96 145.54 2,540,600
Feb 1, 2024 140.29 142.27 139.77 141.50 141.09 2,577,700
Jan 31, 2024 142.82 144.07 140.49 140.53 140.12 2,771,800
Jan 30, 2024 141.56 144.48 141.51 143.52 143.10 4,270,500
Jan 29, 2024 143.98 144.32 141.78 142.95 142.53 3,497,900
Jan 26, 2024 143.50 144.54 142.36 144.26 143.84 2,682,300
Jan 25, 2024 140.88 144.23 140.61 144.03 143.61 2,437,500
Jan 24, 2024 138.84 140.27 137.46 140.27 139.86 2,389,300
Jan 23, 2024 137.69 138.80 137.16 137.36 136.96 1,655,000
Jan 22, 2024 136.63 138.10 136.07 137.78 137.38 2,872,500
Jan 19, 2024 137.25 137.59 136.38 137.32 136.92 2,674,200
Jan 18, 2024 137.82 137.96 135.64 137.11 136.71 2,244,200
Jan 17, 2024 136.97 139.15 136.73 138.09 137.69 2,694,300
Jan 16, 2024 140.40 141.19 138.00 138.29 137.89 3,025,900
Jan 12, 2024 142.50 143.11 141.03 141.77 141.36 2,026,400
Jan 11, 2024 139.96 140.46 139.04 139.79 139.38 1,795,500
Jan 10, 2024 140.04 140.46 138.42 138.92 138.52 2,132,300
Jan 9, 2024 144.00 144.15 140.13 140.17 139.76 2,505,600
Jan 8, 2024 142.45 144.20 141.15 143.86 143.44 2,943,700
Jan 5, 2024 147.22 147.22 144.57 145.06 144.64 2,177,000
Jan 4, 2024 149.24 149.90 145.62 145.75 145.33 2,064,500
Jan 3, 2024 145.17 148.50 143.96 147.81 147.38 1,660,900
Jan 2, 2024 145.74 147.05 144.53 144.78 144.36 2,663,700
Dec 29, 2023 145.68 145.68 143.87 144.16 143.74 2,279,100
Dec 28, 2023 147.20 148.50 144.22 144.74 144.32 3,430,200
Dec 27, 2023 148.20 149.32 147.65 148.58 148.15 1,465,700
Dec 26, 2023 148.30 149.60 147.84 148.63 148.20 2,161,600
Dec 22, 2023 147.69 148.15 146.43 146.56 146.13 1,367,200
Dec 21, 2023 146.11 146.54 144.67 146.15 145.73 2,099,900
Dec 20, 2023 147.21 148.88 145.77 145.77 145.35 2,272,700
Dec 19, 2023 145.73 147.64 145.50 147.08 146.65 2,771,500
Dec 18, 2023 147.15 147.99 144.83 145.73 145.31 3,003,000
Dec 15, 2023 0.44 Dividend
Dec 15, 2023 141.06 145.07 140.89 144.61 144.19 6,319,100
Dec 14, 2023 138.61 143.53 138.00 143.10 142.25 4,778,100
Dec 13, 2023 135.11 137.38 134.10 136.73 135.92 3,358,400
Dec 12, 2023 135.01 136.70 134.33 134.80 134.00 3,740,100
Dec 11, 2023 134.08 136.96 134.08 136.20 135.39 3,197,600
Dec 8, 2023 133.32 135.25 131.61 134.50 133.70 5,522,500
Dec 7, 2023 136.88 137.65 131.87 132.23 131.44 7,487,600
Dec 6, 2023 135.83 138.11 135.00 136.28 135.47 8,490,900
Dec 5, 2023 141.57 141.72 138.38 138.39 137.57 3,792,100
Dec 4, 2023 139.66 142.50 139.50 141.69 140.85 3,705,400
Dec 1, 2023 140.47 143.52 139.52 141.07 140.23 6,123,400
Nov 30, 2023 141.18 143.60 139.12 140.56 139.72 9,536,800
Nov 29, 2023 146.23 146.72 136.65 139.56 138.73 12,129,900
Nov 28, 2023 144.32 146.77 144.28 145.60 144.73 2,232,000
Nov 27, 2023 144.66 145.12 143.07 144.51 143.65 2,155,600
Nov 24, 2023 144.68 146.24 144.28 145.41 144.54 804,200
Nov 22, 2023 141.44 144.67 140.76 144.40 143.54 1,579,100
Nov 21, 2023 143.80 144.64 142.81 144.32 143.46 1,524,400
Nov 20, 2023 144.93 145.85 144.48 144.50 143.64 2,844,400
Nov 17, 2023 143.00 145.29 142.22 144.45 143.59 2,420,500
Nov 16, 2023 142.45 143.41 140.60 141.46 140.62 3,680,800
Nov 15, 2023 142.95 145.29 142.91 144.17 143.31 2,226,200
Nov 14, 2023 143.11 144.14 142.39 143.76 142.90 2,981,000
Nov 13, 2023 141.60 142.89 141.21 142.68 141.83 2,408,100
Nov 10, 2023 141.81 141.90 140.03 141.59 140.75 3,468,800
Nov 9, 2023 141.42 142.36 140.03 140.20 139.36 3,820,900
Nov 8, 2023 142.15 143.19 140.64 140.77 139.93 3,705,000
Nov 7, 2023 143.50 144.13 141.70 142.95 142.10 4,455,500
Nov 6, 2023 147.79 148.17 145.58 145.74 144.87 1,807,900
Nov 3, 2023 147.17 147.74 145.20 146.26 145.39 6,375,700
Nov 2, 2023 141.99 148.15 141.67 147.76 146.88 3,760,500
Nov 1, 2023 144.71 145.15 142.14 142.25 141.40 6,596,700
Oct 31, 2023 145.19 145.90 143.55 144.40 143.54 4,664,400
Oct 30, 2023 144.02 145.42 143.37 145.17 144.30 6,850,700
Oct 27, 2023 150.79 150.99 142.76 143.29 142.44 8,660,700
Oct 26, 2023 153.62 154.04 152.31 153.18 152.27 7,910,200
Oct 25, 2023 155.16 155.69 154.11 154.40 153.48 6,290,600
Oct 24, 2023 160.71 161.57 154.83 155.22 154.30 14,845,100
Oct 23, 2023 163.40 166.50 160.48 161.30 160.34 11,092,100
Oct 20, 2023 165.13 166.18 161.27 163.02 162.05 2,210,300
Oct 19, 2023 164.22 167.75 162.85 166.08 165.09 1,877,200
Oct 18, 2023 165.59 167.26 163.81 164.97 163.99 2,127,500
Oct 17, 2023 161.11 164.32 161.10 164.02 163.04 1,423,600
Oct 16, 2023 162.36 162.84 160.82 161.41 160.45 1,459,900
Oct 13, 2023 159.10 162.13 158.01 160.98 160.02 1,665,800
Oct 12, 2023 156.69 158.27 155.50 156.35 155.42 1,731,100
Oct 11, 2023 152.01 155.24 151.82 154.98 154.06 2,121,700
Oct 10, 2023 153.00 154.86 152.10 153.65 152.73 1,152,500
Oct 9, 2023 150.15 154.20 149.27 153.38 152.47 1,715,500
Oct 6, 2023 142.78 147.46 141.75 145.65 144.78 1,753,600
Oct 5, 2023 142.06 144.70 141.70 141.94 141.09 1,690,900
Oct 4, 2023 147.01 147.25 141.64 143.26 142.41 2,870,900
Oct 3, 2023 148.28 149.74 147.81 149.50 148.61 1,684,700
Oct 2, 2023 153.07 153.58 147.96 149.12 148.23 1,531,800
Sep 29, 2023 156.47 157.19 152.00 153.00 152.09 1,866,900
Sep 28, 2023 157.46 158.55 155.60 156.64 155.71 2,474,900
Sep 27, 2023 154.69 158.80 153.61 158.04 157.10 3,103,600
Sep 26, 2023 150.33 153.03 149.49 152.04 151.13 1,965,000
Sep 25, 2023 150.53 152.92 149.78 151.94 151.03 1,306,800
Sep 22, 2023 152.16 153.09 150.00 150.12 149.23 1,543,500
Sep 21, 2023 156.83 156.94 150.69 150.93 150.03 1,803,700
Sep 20, 2023 157.94 159.98 156.03 156.28 155.35 1,625,900
Sep 19, 2023 164.58 164.68 158.18 159.04 158.09 1,601,400
Sep 18, 2023 162.18 162.96 160.26 162.60 161.63 1,321,200
Sep 15, 2023 0.44 Dividend
Sep 15, 2023 162.91 163.82 160.26 160.35 159.39 2,770,400
Sep 14, 2023 162.59 165.43 162.09 164.88 163.46 2,666,100
Sep 13, 2023 161.70 162.26 157.48 160.45 159.07 2,451,400
Sep 12, 2023 159.65 162.05 159.33 161.25 159.86 1,332,900
Sep 11, 2023 161.92 162.86 156.75 157.95 156.59 1,689,200
Sep 8, 2023 159.95 161.64 158.94 160.52 159.14 1,639,300
Sep 7, 2023 157.76 159.79 157.33 158.33 156.97 1,958,600
Sep 6, 2023 157.01 158.95 156.59 157.81 156.45 1,430,100
Sep 5, 2023 158.23 159.95 157.52 157.83 156.47 1,293,000
Sep 1, 2023 156.64 157.84 155.68 157.20 155.85 1,476,600
Aug 31, 2023 155.16 155.16 152.92 154.50 153.17 1,826,500
Aug 30, 2023 155.25 155.37 154.26 154.70 153.37 798,400
Aug 29, 2023 153.77 154.81 152.25 154.68 153.35 963,900
Aug 28, 2023 151.71 153.58 150.93 153.39 152.07 1,150,100
Aug 25, 2023 151.09 151.46 148.91 150.60 149.30 1,091,300
Aug 24, 2023 149.41 151.25 148.48 150.02 148.73 1,409,800
Aug 23, 2023 150.38 151.09 148.30 150.82 149.52 1,613,800
Aug 22, 2023 153.66 154.26 151.83 152.02 150.71 1,255,600
Aug 21, 2023 156.55 157.98 153.26 153.67 152.35 1,483,500
Aug 18, 2023 152.76 155.85 152.70 155.56 154.22 1,017,400
Aug 17, 2023 155.68 157.39 153.90 154.29 152.96 1,203,000
Aug 16, 2023 156.23 157.23 152.62 152.75 151.44 1,614,700
Aug 15, 2023 156.04 156.63 154.10 155.57 154.23 1,094,000
Aug 14, 2023 157.10 157.44 155.73 157.17 155.82 1,459,000
Aug 11, 2023 156.57 158.06 155.89 157.68 156.32 1,018,700
Aug 10, 2023 156.79 158.11 155.40 156.57 155.22 1,060,000
Aug 9, 2023 154.88 157.80 154.44 156.40 155.05 1,853,000
Aug 8, 2023 149.26 154.22 148.05 153.41 152.09 1,574,600
Aug 7, 2023 152.56 153.40 151.12 151.84 150.53 1,222,400
Aug 4, 2023 152.57 154.66 152.09 152.94 151.62 1,679,800
Aug 3, 2023 149.81 154.73 149.11 151.94 150.63 1,681,300
Aug 2, 2023 149.56 151.20 147.40 149.46 148.17 1,756,500
Aug 1, 2023 150.64 152.09 148.63 151.60 150.30 1,583,000
Jul 31, 2023 150.00 152.44 149.21 151.73 150.43 2,336,300
Jul 28, 2023 148.72 149.18 146.44 149.02 147.74 1,310,300
Jul 27, 2023 149.21 152.12 146.60 147.92 146.65 2,801,200
Jul 26, 2023 145.52 148.79 145.50 147.62 146.35 2,569,400
Jul 25, 2023 144.35 148.26 144.35 147.34 146.07 2,025,300
Jul 24, 2023 143.13 147.49 142.80 145.66 144.41 2,615,100
Jul 21, 2023 141.24 142.36 139.34 142.20 140.98 2,039,800
Jul 20, 2023 139.08 140.85 138.08 140.34 139.13 1,789,100
Jul 19, 2023 136.69 138.72 135.75 137.26 136.08 1,691,300
Jul 18, 2023 133.84 138.01 133.75 136.65 135.47 1,925,800
Jul 17, 2023 134.77 135.97 133.92 134.50 133.34 1,484,800
Jul 14, 2023 138.45 138.61 134.57 135.26 134.10 1,470,800
Jul 13, 2023 140.74 142.22 138.45 139.73 138.53 1,557,000
Jul 12, 2023 140.32 141.81 139.57 140.85 139.64 1,864,100
Jul 11, 2023 137.05 139.48 136.13 139.19 137.99 1,651,400
Jul 10, 2023 133.74 136.60 133.40 135.99 134.82 1,748,500
Jul 7, 2023 129.78 135.47 129.32 134.41 133.25 2,667,800
Jul 6, 2023 133.39 134.79 129.12 130.09 128.97 2,027,200
Jul 5, 2023 136.87 136.87 133.36 134.44 133.28 2,497,200
Jul 3, 2023 136.45 138.62 135.96 137.41 136.23 824,800
Jun 30, 2023 135.44 136.99 133.90 135.95 134.78 2,452,400
Jun 29, 2023 133.77 134.49 132.74 133.86 132.71 1,823,300
Jun 28, 2023 133.70 134.13 131.57 133.55 132.40 2,037,400
Jun 27, 2023 134.98 135.02 132.74 132.87 131.73 1,946,900
Jun 26, 2023 131.80 135.29 131.54 134.99 133.83 1,364,900
Jun 23, 2023 131.71 132.35 130.60 131.61 130.48 2,586,200
Jun 22, 2023 131.65 133.76 130.86 133.65 132.50 1,733,300
Jun 21, 2023 132.60 135.13 132.02 133.08 131.94 1,608,600
Jun 20, 2023 134.55 134.55 130.82 132.36 131.22 1,277,400
Jun 16, 2023 136.42 136.95 134.92 135.56 134.39 2,570,200
Jun 15, 2023 134.11 137.74 133.90 135.81 134.64 1,347,400
Jun 14, 2023 0.44 Dividend
Jun 14, 2023 137.58 138.12 132.07 134.03 132.88 1,354,200
Jun 13, 2023 136.77 139.04 136.15 136.56 134.95 1,660,300
Jun 12, 2023 133.68 136.30 133.01 134.76 133.17 1,623,800
Jun 9, 2023 136.75 137.48 135.03 136.39 134.78 1,104,500
Jun 8, 2023 137.03 137.92 134.10 137.02 135.41 1,379,200
Jun 7, 2023 133.08 137.44 133.07 137.08 135.47 1,439,800
Jun 6, 2023 129.29 132.26 129.05 132.25 130.69 1,102,700
Jun 5, 2023 136.04 136.04 131.12 131.70 130.15 1,590,100
Jun 2, 2023 131.90 134.73 130.47 133.67 132.10 1,600,400
Jun 1, 2023 126.93 131.33 126.26 129.05 127.53 1,618,800
May 31, 2023 125.92 126.81 124.27 126.67 125.18 3,165,700
May 30, 2023 127.57 128.83 126.39 127.89 126.38 1,696,100
May 26, 2023 130.89 130.89 128.15 130.20 128.67 1,451,700
May 25, 2023 130.50 131.45 127.97 129.11 127.59 1,276,100
May 24, 2023 133.06 134.31 131.68 133.11 131.54 1,544,800
May 23, 2023 133.90 134.83 131.23 131.96 130.41 1,621,300
May 22, 2023 133.60 134.96 132.85 133.08 131.51 1,507,200
May 19, 2023 134.64 135.32 133.00 133.55 131.98 1,571,900
May 18, 2023 131.64 133.24 130.40 133.11 131.54 1,140,400
May 17, 2023 131.93 133.70 130.34 132.19 130.63 1,213,300
May 16, 2023 133.74 134.22 130.00 130.11 128.58 1,281,400
May 15, 2023 133.88 135.12 132.59 134.64 133.05 994,900
May 12, 2023 133.88 134.34 131.63 132.79 131.23 1,442,200
May 11, 2023 133.18 134.16 130.88 132.53 130.97 1,577,500
May 10, 2023 136.91 136.96 132.79 135.24 133.65 1,299,900
May 9, 2023 135.39 137.55 134.74 136.16 134.56 1,013,800
May 8, 2023 139.36 140.66 136.76 136.88 135.27 1,124,900
May 5, 2023 135.44 137.76 134.17 136.30 134.69 1,487,300
May 4, 2023 135.68 137.56 130.33 130.94 129.40 2,768,300
May 3, 2023 134.88 137.70 133.83 135.31 133.72 2,583,400
May 2, 2023 141.51 141.51 135.65 137.08 135.47 1,614,000
May 1, 2023 143.23 145.26 142.12 143.31 141.62 1,096,200
Apr 28, 2023 141.14 146.37 140.95 145.06 143.35 1,147,400
Apr 27, 2023 142.81 143.89 139.16 141.48 139.81 1,492,600
Apr 26, 2023 140.17 145.92 140.02 142.95 141.27 2,426,300
Apr 25, 2023 143.71 144.70 141.12 141.17 139.51 1,810,300
Apr 24, 2023 143.84 146.56 143.60 145.73 144.01 1,178,500
Apr 21, 2023 144.47 145.05 142.73 143.84 142.15 1,199,900
Apr 20, 2023 143.26 144.16 142.06 143.99 142.29 1,123,000

Related Tickers

EOG EOG Resources, Inc.
133.17
+1.07%
 
COP ConocoPhillips
129.38
+1.23%
 
PXD Pioneer Natural Resources Company
270.31
+0.87%
 
MRO Marathon Oil Corporation
27.50
+0.36%
 
APA APA Corporation
32.36
+0.56%
 
CHK Chesapeake Energy Corporation
87.51
+0.22%
 
MUR Murphy Oil Corporation
45.99
+1.77%
 
MTDR Matador Resources Company
64.61
-0.20%
 
EQT EQT Corporation
36.65
+1.19%
 
FANG Diamondback Energy, Inc.
200.74
+0.57%