Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	35.97	36.25	35.97	36.21	-	0.41%	16,931
Jul 30, 2025	36.16	36.30	35.85	36.06	36.06	-0.36%	17,993
Jul 29, 2025	36.53	36.53	36.03	36.19	36.19	0.11%	16,679
Jul 28, 2025	36.40	36.69	36.02	36.15	36.15	-1.69%	28,713
Jul 25, 2025	36.51	36.81	36.26	36.77	36.77	0.85%	27,392
Jul 24, 2025	36.59	36.72	36.37	36.46	36.46	-1.14%	32,140
Jul 23, 2025	36.73	36.88	36.10	36.88	36.88	1.74%	29,745
Jul 22, 2025	36.32	36.46	35.86	36.25	36.25	-0.93%	51,390
Jul 21, 2025	36.84	36.90	36.50	36.59	36.59	-0.62%	46,313
Jul 18, 2025	37.27	37.27	36.68	36.82	36.82	0.22%	56,789
Jul 17, 2025	36.70	36.75	36.40	36.74	36.74	0.69%	47,065
Jul 16, 2025	36.21	36.49	36.09	36.49	36.49	0.62%	38,929
Jul 15, 2025	36.51	36.63	36.11	36.27	36.27	-0.64%	68,399
Jul 14, 2025	36.26	36.51	36.10	36.50	36.50	1.14%	62,083
Jul 11, 2025	35.98	36.19	35.67	36.09	36.09	0.33%	54,912
Jul 10, 2025	36.14	36.20	35.67	35.97	35.97	-0.25%	32,632
Jul 9, 2025	35.39	36.13	35.39	36.06	36.06	1.29%	24,989
Jul 8, 2025	35.13	35.63	35.10	35.60	35.60	0.20%	30,001
Jul 7, 2025	36.09	36.09	34.85	35.53	35.53	-0.28%	45,125
Jul 3, 2025	35.32	35.68	35.06	35.63	35.63	-0.31%	33,871
Jul 2, 2025	35.03	35.74	34.82	35.74	35.74	1.74%	37,591
Jul 1, 2025	35.89	35.89	34.95	35.13	35.13	-1.84%	48,162
Jun 30, 2025	36.58	36.58	35.30	35.79	35.79	0.68%	71,220
Jun 27, 2025	35.60	35.66	34.75	35.55	35.55	1.86%	69,097
Jun 26, 2025	34.67	35.42	34.49	34.90	34.90	1.78%	64,636
Jun 25, 2025	34.49	34.50	34.10	34.29	34.29	0.25%	61,860
Jun 24, 2025	34.46	34.46	33.85	34.21	34.21	-0.10%	34,074
Jun 23, 2025	34.07	34.33	33.75	34.24	34.24	0.85%	36,870
Jun 20, 2025	34.33	34.33	33.80	33.95	33.95	-0.21%	16,039
Jun 18, 2025	34.27	34.27	33.75	34.02	34.02	0.15%	37,452
Jun 17, 2025	34.03	34.32	33.85	33.97	33.97	0.47%	48,786
Jun 16, 2025	34.31	34.36	33.70	33.81	33.81	-0.68%	20,396
Jun 13, 2025	34.15	34.30	33.75	34.04	34.04	0.44%	25,553
Jun 12, 2025	33.52	33.90	33.52	33.89	33.89	0.06%	13,573
Jun 11, 2025	33.92	34.00	33.28	33.87	33.87	-	28,898
Jun 10, 2025	34.23	34.29	33.62	33.87	33.87	-1.74%	44,607
Jun 9, 2025	34.40	34.76	34.00	34.47	34.47	0.20%	26,766
Jun 6, 2025	34.56	34.56	34.27	34.40	34.40	-0.20%	32,346
Jun 5, 2025	34.79	34.79	34.27	34.47	34.47	0.03%	34,324
Jun 4, 2025	34.40	34.56	34.18	34.46	34.46	0.38%	34,009
Jun 3, 2025	34.91	34.91	34.01	34.33	34.33	0.43%	106,739
Jun 2, 2025	33.87	34.36	33.54	34.18	34.18	1.36%	80,115
May 30, 2025	34.31	34.31	33.40	33.72	33.72	0.45%	10,018
May 29, 2025	33.96	33.96	33.41	33.57	33.57	0.27%	12,014
May 28, 2025	34.09	34.09	33.46	33.48	33.48	-1.03%	12,972
May 27, 2025	34.07	34.29	33.09	33.83	33.83	3.58%	25,031
May 23, 2025	32.64	32.68	32.48	32.66	32.66	0.08%	5,764
May 22, 2025	32.76	32.76	32.37	32.64	32.64	-0.38%	11,390
May 21, 2025	33.51	33.51	32.62	32.76	32.76	-0.76%	14,146
May 20, 2025	34.78	34.89	32.65	33.01	33.01	-0.66%	18,972