Skip to main content
logo
iShares ESG MSCI KLD 400 ETF (DSI)
NYSEARCA: DSI · Real-Time Price · USD
120.47
+0.77 (0.64%)
Aug 8, 2025, 4:00 PM - Market closed

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025120.03120.61120.03120.47120.470.64%58,144
Aug 7, 2025120.49120.70118.98119.70119.70-0.04%68,389
Aug 6, 2025119.49119.87119.10119.75119.750.14%63,357
Aug 5, 2025120.34120.43119.31119.58119.58-0.62%122,507
Aug 4, 2025118.81120.35118.81120.32120.321.87%67,057
Aug 1, 2025118.77118.77117.52118.11118.11-1.43%90,351
Jul 31, 2025121.77121.77119.53119.82119.82-0.62%73,665
Jul 30, 2025120.72121.09120.00120.57120.57-0.08%86,796
Jul 29, 2025120.96121.14120.44120.67120.670.03%67,067
Jul 28, 2025120.67120.78120.43120.63120.630.02%65,631
Jul 25, 2025120.12120.73120.07120.60120.600.55%55,493
Jul 24, 2025120.13120.21119.84119.94119.94-0.05%57,348
Jul 23, 2025119.51120.00119.23120.00120.000.73%86,422
Jul 22, 2025119.03119.24118.41119.13119.130.19%112,517
Jul 21, 2025119.05119.42118.82118.90118.900.01%200,975
Jul 18, 2025119.39119.39118.63118.89118.89-0.09%63,680
Jul 17, 2025118.09119.05118.09119.00119.000.82%130,464
Jul 16, 2025117.67118.09116.72118.03118.030.53%105,144
Jul 15, 2025118.40118.58117.39117.41117.41-0.15%154,425
Jul 14, 2025117.39117.68117.14117.59117.590.11%163,612
Jul 11, 2025117.32117.71117.19117.46117.46-0.40%65,946
Jul 10, 2025117.63118.15117.33117.93117.930.42%63,369
Jul 9, 2025117.26117.72116.98117.44117.440.65%51,011
Jul 8, 2025116.82117.04116.60116.68116.680.06%70,997
Jul 7, 2025117.03117.15116.08116.61116.61-0.90%106,018
Jul 3, 2025117.19117.82117.18117.67117.670.79%43,199
Jul 2, 2025115.95116.78115.80116.75116.750.68%66,830
Jul 1, 2025115.51116.26115.51115.96115.96-0.17%90,338
Jun 30, 2025116.08116.38115.79116.16116.160.41%92,446
Jun 27, 2025115.19116.01114.92115.69115.690.64%97,404
Jun 26, 2025114.59115.05114.46114.95114.950.67%128,508
Jun 25, 2025114.18114.32113.89114.19114.190.17%68,392
Jun 24, 2025113.44114.08113.29114.00114.001.29%67,629
Jun 23, 2025111.30112.65111.14112.55112.551.01%109,002
Jun 20, 2025112.45112.63111.29111.42111.42-0.52%84,318
Jun 18, 2025112.31112.69111.81112.00112.00-0.07%60,381
Jun 17, 2025112.53112.82111.98112.08112.08-0.88%69,426
Jun 16, 2025112.47113.37112.47113.07113.070.78%147,418
Jun 13, 2025112.37113.13111.93112.20111.94-1.35%83,583
Jun 12, 2025112.99113.76112.94113.73113.470.48%58,939
Jun 11, 2025113.70113.86112.78113.19112.93-0.23%77,617
Jun 10, 2025112.77113.53112.70113.45113.190.68%66,531
Jun 9, 2025112.47112.94112.43112.68112.420.32%151,761
Jun 6, 2025112.29112.69112.10112.32112.061.07%93,963
Jun 5, 2025111.94112.39110.71111.13110.87-0.63%273,525
Jun 4, 2025112.06112.18111.57111.83111.570.02%73,713
Jun 3, 2025111.03112.10110.88111.81111.550.71%99,914
Jun 2, 2025110.42111.07109.80111.02110.760.19%137,146
May 30, 2025111.14111.30110.00110.81110.55-0.48%96,483
May 29, 2025112.02112.02110.81111.35111.090.56%177,316