Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,800.00
+2.00 (0.05%)
At close: Aug 8, 2025, 2:00 PM CST

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,800.003,800.003,800.003,800.00-0.05%7
Aug 7, 20253,798.003,798.003,798.003,798.00-1.93%4,059
Aug 6, 20253,726.003,762.003,726.003,726.00--4.46%656
Aug 5, 20253,900.003,900.003,900.003,900.00--3.47%356
Aug 4, 20254,000.004,065.004,000.004,040.00-1.20%508
Aug 1, 20253,759.003,992.003,759.003,992.00-1.61%53
Jul 31, 20253,992.003,992.003,895.003,928.70-0.74%1,274
Jul 30, 20253,828.683,900.003,821.403,900.00-5.48%2,377
Jul 29, 20253,680.003,702.003,667.003,697.43-1.24%5,470
Jul 28, 20253,652.003,652.003,652.003,652.00-1.70%270
Jul 25, 20253,601.203,601.203,591.003,591.00--1.17%912
Jul 24, 20253,690.003,704.003,633.003,633.60--1.53%2,073
Jul 23, 20253,716.803,800.003,688.003,690.00-5.52%612
Jul 22, 20253,497.003,497.003,497.003,497.00--7
Jul 21, 20253,531.603,531.603,497.003,497.00--2.86%463
Jul 18, 20253,527.093,600.003,527.093,600.00-4.90%874
Jul 17, 20253,432.003,432.003,432.003,432.00--0.19%841
Jul 16, 20253,406.003,450.003,398.353,438.67--5.27%1,795
Jul 15, 20253,630.003,630.003,630.003,630.00---
Jul 14, 20253,673.003,673.003,600.003,630.00--1.17%144
Jul 11, 20253,673.003,673.003,673.003,673.00-2.83%11
Jul 10, 20253,682.553,682.553,572.003,572.00--2.56%139
Jul 9, 20253,565.003,690.003,565.003,666.00-4.00%337
Jul 8, 20253,580.003,580.003,525.003,525.00--2.62%31
Jul 7, 20253,581.203,620.003,581.203,620.00-3.43%25
Jul 4, 20253,500.003,500.003,500.003,500.00---
Jul 3, 20253,500.003,500.003,500.003,500.00---
Jul 2, 20253,500.003,500.003,500.003,500.00-1.30%36
Jul 1, 20253,400.003,510.003,400.003,455.00--4.43%107
Jun 30, 20253,676.173,676.173,615.003,615.00-0.98%52
Jun 27, 20253,580.003,580.003,580.003,580.00--17
Jun 26, 20253,570.003,580.003,570.003,580.00-0.56%124
Jun 25, 20253,560.003,560.003,560.003,560.00---
Jun 24, 20253,580.003,580.003,550.003,560.00--0.28%6,921
Jun 23, 20253,600.003,600.003,490.003,570.00-0.39%1,608
Jun 20, 20253,506.153,556.003,460.003,556.00-3.07%120
Jun 19, 20253,450.003,450.003,450.003,450.00---
Jun 18, 20253,366.703,450.003,366.703,450.00-2.47%22,175
Jun 17, 20253,366.703,366.703,366.703,366.70-0.49%147
Jun 16, 20253,358.683,358.683,350.243,350.24-1.83%113
Jun 13, 20253,290.003,290.003,290.003,290.00-0.21%9
Jun 12, 20253,223.003,283.003,223.003,283.00-3.24%98
Jun 11, 20253,180.003,180.003,180.003,180.00-2.25%11
Jun 10, 20253,097.003,110.003,097.003,110.00--4.47%115
Jun 9, 20253,333.003,333.003,255.653,255.65--1.37%883
Jun 6, 20253,263.573,300.953,263.573,300.95--0.12%940
Jun 5, 20253,318.323,323.003,305.003,305.00--1.62%349
Jun 4, 20253,353.053,372.003,353.053,359.50--2.06%753
Jun 3, 20253,371.003,432.003,352.353,430.00-5.54%88
Jun 2, 20253,180.003,250.003,180.003,250.00-4.57%242