Hess Corporation (BIT:1HES)
Italy · Delayed Price · Currency is EUR 137.58
+10.04 (7.87%)
Inactive · Last trade price on Jul 18, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | 7.87% | - |
| Jul 17, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | 0.66% | - |
| Jul 16, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.03% | - |
| Jul 15, 2025 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | -0.23% | - |
| Jul 14, 2025 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | -1.85% | - |
| Jul 11, 2025 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | 0.58% | - |
| Jul 10, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | 1.36% | - |
| Jul 9, 2025 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | 1.84% | - |
| Jul 8, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | 3.88% | - |
| Jul 7, 2025 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | -1.06% | - |
| Jul 4, 2025 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | - |
| Jul 3, 2025 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 1.68% | - |
| Jul 2, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.58% | - |
| Jul 1, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 1.13% | - |
| Jun 30, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | -0.24% | - |
| Jun 27, 2025 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | -0.77% | - |
| Jun 26, 2025 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | 0.42% | - |
| Jun 25, 2025 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | -0.65% | - |
| Jun 24, 2025 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | -4.26% | - |
| Jun 23, 2025 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | 0.16% | - |
| Jun 20, 2025 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | 0.18% | - |
| Jun 19, 2025 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - | - |
| Jun 18, 2025 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | -0.70% | - |
| Jun 17, 2025 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 3.93% | - |
| Jun 16, 2025 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | -0.46% | - |
| Jun 13, 2025 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - | - |
| Jun 12, 2025 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | 0.70% | - |
| Jun 11, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.95% | - |
| Jun 10, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 2.79% | - |
| Jun 9, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0.47% | - |
| Jun 6, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 2.37% | - |
| Jun 5, 2025 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | -1.41% | - |
| Jun 4, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -1.35% | - |
| Jun 3, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | 2.89% | - |
| Jun 2, 2025 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | 0.31% | - |
| May 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.15% | - |
| May 29, 2025 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | -0.39% | - |
| May 28, 2025 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | 0.60% | - |
| May 27, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 1.03% | - |
| May 26, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| May 23, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0.54% | - |
| May 22, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | -1.38% | - |
| May 21, 2025 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | -1.68% | - |
| May 20, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.24% | - |
| May 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| May 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.27% | - |
| May 15, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | -0.65% | - |
| May 14, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | -0.81% | - |
| May 13, 2025 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | 0.43% | - |
| May 12, 2025 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | 3.26% | - |