Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.49	0.52	0.49	0.52	0.52	3.00%	4,957
Aug 5, 2025	0.50	0.50	0.50	0.50	0.50	-	17,639
Aug 4, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	4,000
Aug 1, 2025	0.51	0.51	0.51	0.51	0.51	-	44,024
Jul 31, 2025	0.51	0.51	0.49	0.51	0.51	-0.98%	51,492
Jul 30, 2025	0.51	0.51	0.51	0.51	0.51	-	52,000
Jul 29, 2025	0.51	0.52	0.51	0.51	0.51	-	79,810
Jul 28, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	50,500
Jul 25, 2025	0.53	0.53	0.51	0.51	0.51	1.00%	24,977
Jul 24, 2025	0.50	0.50	0.49	0.50	0.50	6.38%	167,432
Jul 23, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jul 22, 2025	0.47	0.47	0.47	0.47	0.47	3.30%	500
Jul 21, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jul 18, 2025	0.46	0.46	0.46	0.46	0.46	-2.15%	300
Jul 17, 2025	0.48	0.48	0.47	0.47	0.47	-1.06%	2,703
Jul 16, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jul 15, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	9,591
Jul 14, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	1,327
Jul 11, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	3,263
Jul 9, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jul 8, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	59,392
Jul 7, 2025	0.45	0.45	0.45	0.45	0.45	-	9,784
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 3, 2025	0.45	0.45	0.45	0.45	0.45	-	12,700
Jul 2, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	24,127
Jul 1, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	13,809
Jun 30, 2025	0.43	0.45	0.43	0.45	0.45	-3.23%	17,000
Jun 27, 2025	0.43	0.47	0.43	0.47	0.47	4.49%	13,193
Jun 26, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	26,935
Jun 25, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	4,816
Jun 24, 2025	0.44	0.44	0.44	0.44	0.44	-	360
Jun 23, 2025	0.43	0.45	0.43	0.44	0.44	4.76%	109,386
Jun 20, 2025	0.42	0.42	0.42	0.42	0.42	-	77,250
Jun 19, 2025	0.41	0.42	0.41	0.42	0.42	-	12,487
Jun 18, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	2,215
Jun 17, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	15,133
Jun 16, 2025	0.40	0.42	0.40	0.42	0.42	-1.18%	82,131
Jun 13, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 12, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	131,550
Jun 11, 2025	0.41	0.41	0.41	0.41	0.41	-3.53%	5,119
Jun 10, 2025	0.42	0.44	0.42	0.43	0.43	-	103,985
Jun 6, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	159,593
Jun 5, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	32,162
Jun 4, 2025	0.43	0.43	0.40	0.40	0.40	-11.11%	104,270
Jun 3, 2025	0.43	0.45	0.42	0.45	0.45	7.14%	57,074
Jun 2, 2025	0.39	0.42	0.39	0.42	0.42	7.69%	17,431
May 30, 2025	0.39	0.39	0.39	0.39	0.39	-	189
May 29, 2025	0.39	0.40	0.39	0.39	0.39	-4.88%	15,699
May 28, 2025	0.39	0.42	0.39	0.41	0.41	-	37,230