Vanguard S&P Small-Cap 600 Value ETF (VIOV)
NYSEARCA: VIOV · Real-Time Price · USD
87.26
+0.54 (0.62%)
At close: Aug 5, 2025, 4:00 PM
87.26
0.00 (0.00%)
After-hours: Aug 5, 2025, 6:30 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 87.04 | 87.37 | 86.02 | 87.26 | 87.26 | 0.62% | 68,343 |
| Aug 4, 2025 | 85.89 | 86.72 | 85.55 | 86.72 | 86.72 | 1.65% | 31,409 |
| Aug 1, 2025 | 85.66 | 85.81 | 84.58 | 85.31 | 85.31 | -1.73% | 30,891 |
| Jul 31, 2025 | 87.29 | 87.37 | 86.56 | 86.81 | 86.81 | -1.08% | 88,610 |
| Jul 30, 2025 | 89.02 | 89.24 | 87.16 | 87.76 | 87.76 | -1.32% | 37,965 |
| Jul 29, 2025 | 89.65 | 89.72 | 88.70 | 88.93 | 88.93 | -0.63% | 26,935 |
| Jul 28, 2025 | 89.92 | 89.92 | 89.02 | 89.49 | 89.49 | -0.13% | 33,813 |
| Jul 25, 2025 | 89.25 | 89.61 | 88.79 | 89.61 | 89.61 | 0.55% | 20,927 |
| Jul 24, 2025 | 90.18 | 90.19 | 89.02 | 89.12 | 89.12 | -1.80% | 111,628 |
| Jul 23, 2025 | 90.09 | 90.75 | 89.79 | 90.75 | 90.75 | 1.28% | 41,191 |
| Jul 22, 2025 | 88.51 | 89.81 | 88.30 | 89.60 | 89.60 | 1.70% | 95,331 |
| Jul 21, 2025 | 88.56 | 89.13 | 88.09 | 88.10 | 88.10 | 0.03% | 40,022 |
| Jul 18, 2025 | 89.23 | 89.23 | 87.91 | 88.07 | 88.07 | -0.81% | 38,936 |
| Jul 17, 2025 | 87.92 | 88.95 | 87.70 | 88.79 | 88.79 | 1.05% | 47,133 |
| Jul 16, 2025 | 87.73 | 87.93 | 86.60 | 87.87 | 87.87 | 0.66% | 22,149 |
| Jul 15, 2025 | 89.42 | 89.78 | 87.28 | 87.29 | 87.29 | -2.20% | 38,898 |
| Jul 14, 2025 | 89.09 | 89.29 | 88.62 | 89.25 | 89.25 | -0.16% | 29,009 |
| Jul 11, 2025 | 89.63 | 89.63 | 89.07 | 89.39 | 89.39 | -1.17% | 26,966 |
| Jul 10, 2025 | 89.55 | 90.84 | 89.40 | 90.45 | 90.45 | 1.02% | 43,582 |
| Jul 9, 2025 | 89.01 | 89.54 | 88.35 | 89.54 | 89.54 | 0.81% | 33,951 |
| Jul 8, 2025 | 87.93 | 89.30 | 87.93 | 88.82 | 88.82 | 1.20% | 25,635 |
| Jul 7, 2025 | 88.88 | 89.49 | 87.58 | 87.77 | 87.77 | -1.89% | 42,099 |
| Jul 3, 2025 | 89.28 | 89.64 | 89.18 | 89.46 | 89.46 | 0.48% | 17,420 |
| Jul 2, 2025 | 87.94 | 89.03 | 87.60 | 89.03 | 89.03 | 1.39% | 42,078 |
| Jul 1, 2025 | 85.17 | 88.82 | 85.10 | 87.81 | 87.81 | 2.62% | 126,003 |
| Jun 30, 2025 | 86.40 | 86.40 | 85.39 | 85.57 | 85.57 | -0.30% | 79,780 |
| Jun 27, 2025 | 85.97 | 86.41 | 85.13 | 85.83 | 85.83 | 0.02% | 178,340 |
| Jun 26, 2025 | 84.97 | 85.81 | 84.79 | 85.81 | 85.81 | 1.12% | 48,368 |
| Jun 25, 2025 | 85.53 | 85.53 | 84.69 | 84.86 | 84.56 | -0.85% | 34,644 |
| Jun 24, 2025 | 85.32 | 85.75 | 85.06 | 85.59 | 85.29 | 1.18% | 29,285 |
| Jun 23, 2025 | 83.48 | 84.60 | 82.89 | 84.59 | 84.29 | 1.04% | 105,959 |
| Jun 20, 2025 | 84.37 | 84.37 | 83.45 | 83.72 | 83.43 | 0.05% | 97,409 |
| Jun 18, 2025 | 83.36 | 84.58 | 83.36 | 83.68 | 83.39 | 0.31% | 33,892 |
| Jun 17, 2025 | 83.82 | 84.19 | 83.25 | 83.42 | 83.13 | -1.13% | 35,042 |
| Jun 16, 2025 | 84.17 | 84.78 | 83.82 | 84.37 | 84.07 | 1.02% | 21,582 |
| Jun 13, 2025 | 84.07 | 84.42 | 83.07 | 83.52 | 83.23 | -1.99% | 22,547 |
| Jun 12, 2025 | 84.94 | 85.37 | 84.46 | 85.22 | 84.92 | -0.36% | 42,663 |
| Jun 11, 2025 | 86.52 | 86.52 | 85.31 | 85.53 | 85.23 | -0.57% | 29,484 |
| Jun 10, 2025 | 85.58 | 86.40 | 85.48 | 86.02 | 85.72 | 0.84% | 62,095 |
| Jun 9, 2025 | 84.62 | 85.68 | 84.59 | 85.30 | 85.00 | 1.44% | 46,214 |
| Jun 6, 2025 | 83.97 | 84.32 | 83.63 | 84.09 | 83.79 | 1.25% | 43,382 |
| Jun 5, 2025 | 83.16 | 83.51 | 82.54 | 83.05 | 82.76 | -0.16% | 36,186 |
| Jun 4, 2025 | 83.47 | 83.63 | 83.09 | 83.18 | 82.89 | -0.30% | 40,067 |
| Jun 3, 2025 | 81.86 | 83.52 | 81.59 | 83.43 | 83.14 | 2.02% | 66,531 |
| Jun 2, 2025 | 82.16 | 82.33 | 81.05 | 81.78 | 81.49 | -0.67% | 63,942 |
| May 30, 2025 | 82.32 | 82.74 | 82.04 | 82.33 | 82.04 | -0.70% | 42,247 |
| May 29, 2025 | 83.06 | 83.06 | 82.07 | 82.91 | 82.62 | 0.66% | 53,941 |
| May 28, 2025 | 83.40 | 83.46 | 82.32 | 82.37 | 82.08 | -1.25% | 68,024 |
| May 27, 2025 | 82.42 | 83.45 | 81.97 | 83.41 | 83.12 | 2.86% | 166,220 |
| May 23, 2025 | 80.27 | 81.39 | 80.27 | 81.09 | 80.81 | -0.86% | 51,687 |