Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	75.00	75.07	71.87	72.72	72.72	0.26%	570
Aug 7, 2025	78.10	78.10	72.53	72.53	72.53	-4.57%	4,242
Aug 6, 2025	75.29	77.05	73.09	76.01	76.01	4.68%	1,526
Aug 5, 2025	73.46	76.00	72.53	72.61	72.61	0.17%	8,909
Aug 4, 2025	70.00	74.60	68.51	72.49	72.49	13.26%	25,100
Aug 1, 2025	62.50	64.80	62.50	64.01	64.01	-2.82%	734
Jul 31, 2025	65.40	66.36	65.40	65.86	65.86	-3.31%	1,292
Jul 30, 2025	66.95	68.18	66.94	68.12	68.12	2.64%	644
Jul 29, 2025	67.98	69.00	64.92	66.36	66.36	-1.41%	1,405
Jul 28, 2025	66.64	67.73	65.04	67.32	67.32	3.55%	1,840
Jul 25, 2025	63.80	65.01	63.80	65.01	65.01	2.71%	1,257
Jul 24, 2025	63.00	63.83	62.60	63.30	63.30	1.00%	1,191
Jul 23, 2025	62.59	63.74	61.65	62.67	62.67	5.70%	2,312
Jul 22, 2025	57.10	59.29	56.07	59.29	59.29	6.29%	1,650
Jul 21, 2025	56.54	57.46	55.16	55.78	55.78	-0.25%	98
Jul 18, 2025	56.71	57.91	55.61	55.92	55.92	-1.30%	400
Jul 17, 2025	56.20	57.37	56.00	56.66	56.66	2.70%	2,942
Jul 16, 2025	54.92	55.63	53.85	55.17	55.17	2.72%	1,175
Jul 15, 2025	55.70	56.57	53.71	53.71	53.71	-4.67%	1,956
Jul 14, 2025	55.35	56.91	55.09	56.34	56.34	-1.79%	600
Jul 11, 2025	59.29	59.29	57.37	57.37	57.37	-3.21%	3,181
Jul 10, 2025	56.74	59.42	56.74	59.27	59.27	5.06%	1,295
Jul 9, 2025	55.09	56.49	55.09	56.41	56.41	1.96%	515
Jul 8, 2025	53.74	55.33	53.44	55.33	55.33	-0.28%	671
Jul 7, 2025	56.50	56.83	55.48	55.48	55.48	-2.43%	1,440
Jul 3, 2025	55.97	57.50	55.96	56.86	56.86	1.66%	1,103
Jul 2, 2025	53.21	56.30	52.86	55.94	55.94	5.85%	6,610
Jul 1, 2025	50.86	53.60	50.50	52.84	52.84	2.68%	1,568
Jun 30, 2025	51.50	52.12	51.09	51.47	51.47	-0.36%	1,347
Jun 27, 2025	51.01	51.85	50.95	51.65	51.65	0.98%	542
Jun 26, 2025	49.70	51.31	49.39	51.15	51.15	4.57%	201
Jun 25, 2025	50.49	51.54	48.86	48.91	48.91	-3.22%	471
Jun 24, 2025	48.84	50.70	48.83	50.54	50.54	6.50%	848
Jun 23, 2025	48.90	49.21	47.24	47.45	47.45	-4.11%	727
Jun 20, 2025	48.01	50.25	48.01	49.49	49.49	0.13%	7,299
Jun 18, 2025	48.15	49.65	48.15	49.42	49.42	1.90%	396
Jun 17, 2025	47.80	50.00	47.67	48.50	48.50	-0.02%	7,139
Jun 16, 2025	47.38	48.51	46.71	48.51	48.51	3.46%	1,007
Jun 13, 2025	46.20	48.77	46.18	46.89	46.89	0.68%	845
Jun 12, 2025	46.90	47.58	46.47	46.57	46.57	-3.18%	364
Jun 11, 2025	48.95	49.46	47.34	48.10	48.10	0.53%	2,045
Jun 10, 2025	47.06	48.71	47.01	47.85	47.85	-0.36%	497
Jun 9, 2025	46.33	48.05	45.64	48.02	48.02	6.97%	4,569
Jun 6, 2025	45.21	45.41	44.08	44.89	44.89	-0.49%	408
Jun 5, 2025	43.77	45.91	43.71	45.11	45.11	2.24%	1,128
Jun 4, 2025	43.00	45.04	42.61	44.12	44.12	4.65%	1,175
Jun 3, 2025	42.13	42.66	41.39	42.16	42.16	1.70%	397
Jun 2, 2025	40.75	41.46	40.03	41.46	41.46	0.30%	532
May 30, 2025	42.04	42.62	41.15	41.33	41.33	-2.89%	1,695
May 29, 2025	45.74	45.74	42.50	42.56	42.56	1.20%	3,798