Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey · Delayed Price · Currency is TRY 32.28
-0.04 (-0.12%)
Last updated: Aug 5, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 32.40 | 32.50 | 32.26 | 32.42 | - | 0.31% | 660,584 |
| Aug 4, 2025 | 32.42 | 32.70 | 32.20 | 32.32 | - | 0.19% | 2,621,882 |
| Aug 1, 2025 | 32.22 | 32.38 | 32.00 | 32.26 | - | 0.12% | 2,108,153 |
| Jul 31, 2025 | 32.14 | 32.64 | 32.04 | 32.22 | - | -0.25% | 2,225,374 |
| Jul 30, 2025 | 31.72 | 32.60 | 31.72 | 32.30 | - | 1.19% | 2,264,313 |
| Jul 29, 2025 | 32.22 | 32.38 | 31.74 | 31.92 | - | -0.93% | 1,889,650 |
| Jul 28, 2025 | 32.16 | 32.56 | 31.84 | 32.22 | - | 0.19% | 2,538,115 |
| Jul 25, 2025 | 32.46 | 33.08 | 32.16 | 32.16 | - | 0.31% | 3,236,294 |
| Jul 24, 2025 | 31.80 | 32.30 | 31.80 | 32.06 | - | 0.69% | 2,024,930 |
| Jul 23, 2025 | 32.04 | 32.22 | 31.80 | 31.84 | - | -0.62% | 2,202,184 |
| Jul 22, 2025 | 32.34 | 32.70 | 31.84 | 32.04 | - | -1.35% | 3,311,558 |
| Jul 21, 2025 | 32.28 | 32.66 | 32.16 | 32.48 | - | 0.74% | 3,113,910 |
| Jul 18, 2025 | 31.60 | 32.34 | 31.34 | 32.24 | - | 1.45% | 3,434,201 |
| Jul 17, 2025 | 31.52 | 32.30 | 31.52 | 31.78 | - | 1.34% | 2,833,221 |
| Jul 16, 2025 | 30.94 | 32.94 | 30.92 | 31.36 | - | 0.90% | 9,370,924 |
| Jul 14, 2025 | 31.36 | 32.62 | 31.02 | 31.08 | - | -0.89% | 4,273,129 |
| Jul 11, 2025 | 30.42 | 32.60 | 30.42 | 31.36 | - | 3.16% | 9,585,526 |
| Jul 10, 2025 | 31.70 | 32.42 | 30.40 | 30.40 | - | -2.25% | 12,539,632 |
| Jul 9, 2025 | 28.38 | 31.10 | 28.18 | 31.10 | - | 9.97% | 6,104,711 |
| Jul 8, 2025 | 28.82 | 29.24 | 28.08 | 28.28 | - | -1.74% | 2,206,583 |
| Jul 7, 2025 | 29.12 | 29.30 | 28.58 | 28.78 | - | -2.57% | 1,536,226 |
| Jul 4, 2025 | 30.30 | 30.52 | 29.44 | 29.54 | - | -2.19% | 3,235,795 |
| Jul 3, 2025 | 29.40 | 31.20 | 29.10 | 30.20 | - | 4.14% | 8,771,294 |
| Jul 2, 2025 | 28.10 | 29.14 | 28.06 | 29.00 | - | 3.20% | 3,247,640 |
| Jul 1, 2025 | 27.50 | 28.40 | 27.28 | 28.10 | - | 2.18% | 2,743,791 |
| Jun 30, 2025 | 26.58 | 27.70 | 26.40 | 27.50 | - | 3.77% | 3,032,790 |
| Jun 27, 2025 | 26.78 | 26.86 | 26.20 | 26.50 | - | -0.67% | 1,230,652 |
| Jun 26, 2025 | 26.90 | 27.60 | 26.62 | 26.68 | - | -0.37% | 2,269,763 |
| Jun 25, 2025 | 27.34 | 27.36 | 26.68 | 26.78 | - | -2.05% | 2,101,902 |
| Jun 24, 2025 | 26.46 | 27.38 | 26.18 | 27.34 | - | 6.46% | 3,374,737 |
| Jun 23, 2025 | 26.02 | 26.26 | 25.50 | 25.68 | - | -2.58% | 2,238,016 |
| Jun 20, 2025 | 26.22 | 26.70 | 26.06 | 26.36 | - | 1.31% | 1,554,044 |
| Jun 19, 2025 | 26.52 | 26.72 | 25.98 | 26.02 | - | -1.81% | 2,015,545 |
| Jun 18, 2025 | 27.88 | 27.92 | 26.50 | 26.50 | - | -0.45% | 3,749,166 |
| Jun 17, 2025 | 26.82 | 27.34 | 26.62 | 26.62 | - | -0.60% | 1,655,981 |
| Jun 16, 2025 | 26.80 | 27.50 | 26.34 | 26.78 | - | -0.07% | 2,496,577 |
| Jun 13, 2025 | 25.28 | 27.94 | 25.28 | 26.80 | - | -3.46% | 4,376,913 |
| Jun 12, 2025 | 28.40 | 28.40 | 27.72 | 27.76 | - | -3.07% | 1,434,706 |
| Jun 11, 2025 | 28.60 | 29.04 | 28.32 | 28.64 | - | 0.14% | 1,891,862 |
| Jun 10, 2025 | 28.38 | 28.84 | 28.36 | 28.60 | - | 1.63% | 1,734,232 |
| Jun 5, 2025 | 28.02 | 28.30 | 27.84 | 28.14 | - | 0.43% | 558,756 |
| Jun 4, 2025 | 27.30 | 28.28 | 27.20 | 28.02 | - | 2.64% | 1,599,191 |
| Jun 3, 2025 | 27.06 | 27.60 | 27.06 | 27.30 | - | 1.11% | 1,663,418 |
| Jun 2, 2025 | 27.84 | 27.92 | 27.00 | 27.00 | - | -3.43% | 2,086,131 |
| May 30, 2025 | 28.36 | 28.54 | 27.34 | 27.96 | - | -0.92% | 2,675,615 |
| May 29, 2025 | 29.58 | 29.58 | 28.12 | 28.22 | - | -2.08% | 1,849,902 |
| May 28, 2025 | 28.58 | 30.60 | 28.54 | 28.82 | - | 1.05% | 4,926,977 |
| May 27, 2025 | 29.28 | 29.44 | 28.52 | 28.52 | - | -2.46% | 1,495,154 |
| May 26, 2025 | 29.90 | 29.96 | 29.18 | 29.24 | - | -1.15% | 1,328,905 |
| May 23, 2025 | 30.28 | 30.36 | 29.54 | 29.58 | - | -2.05% | 1,837,254 |