Skip to main content
logo
Veolia Environnement SA (EPA:VIE)
France flag France · Delayed Price · Currency is EUR
29.95
-0.11 (-0.37%)
Aug 8, 2025, 5:35 PM CET

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202530.2230.3029.9529.9529.95-0.37%1,147,463
Aug 7, 202529.7030.0829.6830.0630.061.35%1,592,930
Aug 6, 202529.5029.7829.4929.6629.660.41%1,132,353
Aug 5, 202529.6029.7329.4429.5429.54-0.03%1,084,374
Aug 4, 202529.3129.6729.2429.5529.550.89%1,332,719
Aug 1, 202529.7329.7329.1729.2929.29-1.38%2,067,755
Jul 31, 202530.4630.4629.5329.7029.70-1.79%2,708,910
Jul 30, 202530.6030.6130.2430.2430.24-1.05%1,180,095
Jul 29, 202530.4030.6630.3430.5630.560.43%1,340,937
Jul 28, 202531.0331.0730.4130.4330.43-0.91%1,401,271
Jul 25, 202530.7330.8130.5330.7130.710.03%1,352,452
Jul 24, 202530.7630.9630.5230.7030.700.26%1,538,417
Jul 23, 202531.0731.1730.6230.6230.62-1.03%2,411,957
Jul 22, 202530.7030.9630.6830.9430.941.05%1,587,732
Jul 21, 202530.3630.6230.3230.6230.621.16%1,625,880
Jul 18, 202530.1630.3930.1530.2730.271.07%1,776,409
Jul 17, 202530.2730.3629.8729.9529.95-0.79%2,051,032
Jul 16, 202530.1430.3429.9630.1930.19-0.17%1,856,029
Jul 15, 202530.9731.0630.2130.2430.24-2.33%1,687,987
Jul 14, 202530.6130.9830.5330.9630.960.52%1,427,534
Jul 11, 202530.5930.8130.5330.8030.800.36%1,609,624
Jul 10, 202530.7931.0830.6130.6930.690.26%1,680,290
Jul 9, 202530.0530.6429.9730.6130.612.17%1,964,411
Jul 8, 202530.4530.6429.9429.9629.96-1.80%1,762,988
Jul 7, 202530.5330.7430.4430.5130.510.10%1,559,422
Jul 4, 202530.2830.4930.2030.4830.480.03%1,749,665
Jul 3, 202530.6030.7630.4130.4730.47-0.10%1,567,066
Jul 2, 202530.6430.8630.5030.5030.500.07%1,588,076
Jul 1, 202530.4030.4830.1530.4830.480.76%1,366,296
Jun 30, 202530.7630.7630.2530.2530.25-1.08%2,151,575
Jun 27, 202530.4730.7730.4530.5830.580.86%1,441,851
Jun 26, 202530.1830.6330.1630.3230.321.24%1,699,334
Jun 25, 202529.9630.2929.8129.9529.950.47%1,480,146
Jun 24, 202530.0130.1229.8129.8129.810.98%2,317,621
Jun 23, 202529.1629.5429.1129.5229.520.34%2,321,533
Jun 20, 202529.6629.6629.2529.4229.42-0.54%4,419,928
Jun 19, 202529.6529.7529.5429.5829.58-0.90%1,380,115
Jun 18, 202529.9830.1029.7029.8529.85-0.20%1,774,293
Jun 17, 202530.2230.2229.7429.9129.91-1.45%2,616,240
Jun 16, 202530.1830.5630.0930.3530.350.50%2,117,760
Jun 13, 202530.1530.3430.0830.2030.20-1.18%1,975,462
Jun 12, 202530.6230.7130.3030.5630.56-0.29%1,666,595
Jun 11, 202530.4630.6630.2930.6530.650.82%1,804,189
Jun 10, 202530.2030.4730.0130.4030.401.10%2,346,031
Jun 9, 202530.0730.2529.8830.0730.070.07%1,177,992
Jun 6, 202530.2830.3230.0530.0530.05-0.63%1,191,636
Jun 5, 202530.1430.2929.9630.2430.24-1,456,373
Jun 4, 202530.2030.3729.8930.2430.240.43%2,011,025
Jun 3, 202530.5130.5129.9530.1130.11-1.44%1,388,294
Jun 2, 202530.3230.5630.0830.5530.550.89%2,498,149