Calamos S&P 500 Structured Alt Protection ETF (CPSM)

Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	27.99	27.99	27.99	27.99	-	0.02%	101
Aug 5, 2025	28.01	28.03	27.95	27.99	27.99	-0.09%	12,418
Aug 4, 2025	27.97	28.02	27.97	28.01	28.01	0.19%	9,418
Aug 1, 2025	27.88	27.96	27.88	27.96	27.96	-	14,849
Jul 31, 2025	27.96	28.02	27.94	27.96	27.96	-0.04%	8,922
Jul 30, 2025	27.97	28.04	27.86	27.97	27.97	-0.05%	8,521
Jul 29, 2025	28.07	28.07	27.97	27.99	27.99	0.03%	2,561
Jul 28, 2025	28.00	28.00	27.96	27.98	27.98	0.06%	6,416
Jul 25, 2025	27.99	28.00	27.94	27.96	27.96	0.02%	774
Jul 24, 2025	27.94	27.99	27.93	27.96	27.96	0.23%	3,106
Jul 23, 2025	27.92	27.96	27.89	27.89	27.89	-0.18%	4,862
Jul 22, 2025	27.96	27.97	27.89	27.94	27.94	0.07%	495
Jul 21, 2025	27.89	27.96	27.89	27.92	27.92	-0.02%	22,424
Jul 18, 2025	27.93	27.95	27.88	27.93	27.93	0.11%	8,099
Jul 17, 2025	27.93	27.94	27.88	27.90	27.90	-0.02%	2,297
Jul 16, 2025	27.98	27.98	27.87	27.90	27.90	0.04%	9,022
Jul 15, 2025	27.87	27.93	27.86	27.89	27.89	-0.01%	3,422
Jul 14, 2025	27.92	27.92	27.89	27.89	27.89	-	507
Jul 11, 2025	27.92	27.94	27.85	27.90	27.90	-0.03%	1,221
Jul 10, 2025	27.90	27.92	27.85	27.90	27.90	0.09%	5,412
Jul 9, 2025	27.88	27.92	27.85	27.88	27.88	0.09%	10,118
Jul 8, 2025	27.85	27.90	27.83	27.86	27.86	0.02%	11,020
Jul 7, 2025	27.89	27.89	27.83	27.85	27.85	-0.13%	2,668
Jul 3, 2025	27.90	27.90	27.89	27.89	27.89	0.07%	691
Jul 2, 2025	27.86	27.91	27.81	27.87	27.87	0.02%	65,527
Jul 1, 2025	27.89	27.90	27.80	27.86	27.86	-0.02%	4,806
Jun 30, 2025	27.89	27.89	27.85	27.87	27.87	0.09%	3,489
Jun 27, 2025	27.81	27.89	27.81	27.84	27.84	0.08%	7,559
Jun 26, 2025	27.82	27.87	27.77	27.82	27.82	0.10%	7,636
Jun 25, 2025	27.83	27.83	27.77	27.79	27.79	-0.07%	3,342
Jun 24, 2025	27.76	27.83	27.76	27.81	27.81	0.22%	15,840
Jun 23, 2025	27.72	27.79	27.71	27.75	27.75	0.18%	14,360
Jun 20, 2025	27.66	27.74	27.66	27.70	27.70	0.11%	5,139
Jun 18, 2025	27.76	27.76	27.67	27.67	27.67	-0.17%	2,058
Jun 17, 2025	27.76	27.76	27.68	27.72	27.72	0.05%	12,386
Jun 16, 2025	27.69	27.71	27.69	27.71	27.71	0.07%	981
Jun 13, 2025	27.70	27.70	27.68	27.69	27.69	-0.10%	5,146
Jun 12, 2025	27.69	27.74	27.67	27.71	27.71	0.05%	2,723
Jun 11, 2025	27.70	27.73	27.68	27.70	27.70	0.05%	26,348
Jun 10, 2025	27.69	27.72	27.65	27.69	27.69	0.02%	6,610
Jun 9, 2025	27.62	27.70	27.62	27.68	27.68	-0.02%	12,830
Jun 6, 2025	27.68	27.70	27.67	27.69	27.69	0.10%	1,418
Jun 5, 2025	27.62	27.70	27.62	27.66	27.66	-	5,395
Jun 4, 2025	27.62	27.69	27.62	27.66	27.66	0.02%	6,385
Jun 3, 2025	27.66	27.69	27.60	27.65	27.65	0.16%	10,020
Jun 2, 2025	27.63	27.64	27.56	27.61	27.61	0.02%	4,454
May 30, 2025	27.62	27.63	27.58	27.60	27.60	-0.07%	2,420
May 29, 2025	27.65	27.65	27.57	27.62	27.62	0.07%	11,648
May 28, 2025	27.60	27.63	27.59	27.60	27.60	0.09%	7,183
May 27, 2025	27.52	27.60	27.52	27.58	27.58	0.09%	11,356

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.