Skip to main content
logo
SONASID S.A. (CBSE:SID)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,450.00
+4.00 (0.16%)
At close: Aug 8, 2025

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,455.002,455.002,402.002,450.002,450.000.16%391
Aug 7, 20252,405.002,458.002,401.002,446.002,446.001.92%1,043
Aug 6, 20252,430.002,439.002,400.002,400.002,400.00-1.44%8,094
Aug 5, 20252,430.002,440.002,400.002,435.002,435.001.04%1,101
Aug 4, 20252,430.002,480.002,410.002,410.002,410.00-2.82%993
Aug 1, 20252,456.002,480.002,430.002,480.002,480.001.22%1,711
Jul 31, 20252,437.002,498.002,420.002,450.002,450.00-1,833
Jul 29, 20252,490.002,500.002,450.002,450.002,450.002.08%2,371
Jul 28, 20252,500.002,549.002,400.002,400.002,400.00-4.00%523
Jul 25, 20252,490.002,510.002,440.002,500.002,500.002.04%1,665
Jul 24, 20252,523.002,523.002,416.002,450.002,450.00-1,008
Jul 23, 20252,500.002,570.002,450.002,450.002,450.00-2.00%226
Jul 22, 20252,450.002,500.002,420.002,500.002,500.003.31%1,350
Jul 21, 20252,420.002,420.002,400.002,420.002,420.000.83%191
Jul 18, 20252,400.002,439.002,381.002,400.002,361.00-0.83%1,628
Jul 17, 20252,401.002,420.002,386.002,420.002,380.681.68%2,180
Jul 16, 20252,460.002,460.002,380.002,380.002,341.33-2.30%389
Jul 15, 20252,460.002,470.002,436.002,436.002,396.42-0.16%297
Jul 14, 20252,441.002,450.002,440.002,440.002,400.35-1.21%2,461
Jul 11, 20252,460.002,470.002,426.002,470.002,429.860.04%4,366
Jul 10, 20252,470.002,470.002,420.002,469.002,428.880.04%919
Jul 9, 20252,450.002,470.002,450.002,468.002,427.90-0.52%9,119
Jul 8, 20252,453.002,481.002,433.002,481.002,440.68-0.72%1,069
Jul 7, 20252,500.002,500.002,440.002,499.002,458.39-0.44%434
Jul 4, 20252,440.002,549.002,440.002,510.002,469.21-0.99%2,691
Jul 3, 20252,521.002,560.002,481.002,535.002,493.81-0.98%75
Jul 2, 20252,530.002,560.002,530.002,560.002,518.40-323
Jul 1, 20252,593.002,594.002,560.002,560.002,518.400.39%1,278
Jun 30, 20252,600.002,600.002,523.002,550.002,508.56-1.16%733
Jun 26, 20252,588.002,608.002,579.002,580.002,538.08-0.04%1,546
Jun 25, 20252,560.002,598.002,540.002,581.002,539.060.90%845
Jun 24, 20252,529.002,573.002,500.002,558.002,516.434.41%1,121
Jun 23, 20252,520.002,520.002,420.002,450.002,410.19-3.16%2,533
Jun 20, 20252,394.002,530.002,380.002,530.002,488.897.57%3,420
Jun 19, 20252,420.002,420.002,300.002,352.002,313.78-3.65%3,737
Jun 18, 20252,501.002,530.002,441.002,441.002,401.33-2.48%1,091
Jun 17, 20252,511.002,560.002,482.002,503.002,462.33-1.53%848
Jun 16, 20252,559.002,559.002,480.002,542.002,500.69-0.74%8,698
Jun 13, 20252,560.002,580.002,470.002,561.002,519.38-1.39%5,870
Jun 12, 20252,610.002,610.002,580.002,597.002,554.80-0.46%1,482
Jun 11, 20252,560.002,609.002,560.002,609.002,566.600.35%174
Jun 10, 20252,600.002,614.002,560.002,600.002,557.75-0.04%1,373
Jun 6, 20252,619.002,620.002,565.002,601.002,558.730.62%3,885
Jun 5, 20252,620.002,620.002,585.002,585.002,542.990.19%676
Jun 4, 20252,526.002,580.002,526.002,580.002,538.080.47%2,785
Jun 3, 20252,496.002,570.002,495.002,568.002,526.272.93%778
Jun 2, 20252,570.002,570.002,483.002,495.002,454.46-71
May 30, 20252,525.002,539.002,495.002,495.002,454.46-0.99%3,479
May 29, 20252,580.002,580.002,480.002,520.002,479.05-0.79%1,262
May 28, 20252,545.002,570.002,508.002,540.002,498.730.08%2,660