LON:HESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.97	23.25	22.89	23.10	23.10	0.33%	1,287
Sep 21, 2026	22.88	23.02	22.84	23.02	23.02	1.70%	876
Sep 18, 2026	22.87	22.87	22.59	22.64	22.64	-0.46%	32
Sep 17, 2026	22.65	22.70	22.70	22.74	22.74	0.79%	598
Sep 16, 2026	22.52	22.54	22.52	22.56	22.56	1.54%	2,711
Sep 15, 2026	22.41	22.33	22.15	22.22	22.22	-0.36%	350
Sep 14, 2026	22.59	22.59	22.30	22.30	22.30	-2.00%	6,261
Sep 11, 2026	22.73	22.85	22.52	22.76	22.76	0.72%	3,123
Sep 10, 2026	22.53	22.97	22.53	22.59	22.59	-1.21%	7,538
Sep 9, 2026	22.94	22.89	22.88	22.87	22.87	-0.47%	2,866
Sep 8, 2026	22.85	23.06	22.72	22.98	22.98	0.02%	122
Sep 7, 2026	23.14	23.17	22.91	22.97	22.97	-0.56%	34
Sep 4, 2026	22.93	23.15	22.63	23.10	23.10	1.68%	6,777
Sep 3, 2026	22.59	22.78	22.71	22.72	22.72	-0.12%	5,805
Sep 2, 2026	22.35	22.72	22.72	22.75	22.75	-0.34%	100
Sep 1, 2026	22.98	23.01	22.52	22.83	22.83	-0.24%	325
Aug 28, 2026	22.97	23.01	22.70	22.88	22.88	0.28%	165
Aug 27, 2026	22.89	22.98	22.59	22.82	22.82	0.93%	264
Aug 26, 2026	22.50	22.79	22.41	22.61	22.61	1.31%	166
Aug 25, 2026	22.17	22.43	22.15	22.31	22.31	1.27%	363
Aug 24, 2026	22.22	22.21	21.97	22.03	22.03	0.08%	1,105
Aug 21, 2026	22.20	22.08	21.94	22.02	22.02	-0.08%	242
Aug 20, 2026	22.14	22.14	22.10	22.03	22.03	0.40%	837
Aug 19, 2026	21.78	22.15	21.75	21.95	21.95	-0.16%	907
Aug 18, 2026	22.33	22.25	22.25	21.98	21.98	-2.87%	435
Aug 17, 2026	22.51	22.51	22.50	22.63	22.63	1.08%	220
Aug 14, 2026	22.42	22.63	22.42	22.39	22.39	-0.89%	541
Aug 13, 2026	22.54	22.51	22.41	22.59	22.59	0.13%	215
Aug 12, 2026	22.62	22.67	22.32	22.56	22.56	0.67%	65
Aug 11, 2026	22.48	22.52	22.24	22.41	22.41	0.41%	261
Aug 10, 2026	22.47	22.53	22.23	22.32	22.32	0.96%	160
Aug 7, 2026	21.94	22.00	22.00	22.10	22.10	-0.52%	355
Aug 6, 2026	22.01	22.22	22.02	22.22	22.22	1.00%	1,846
Aug 5, 2026	22.02	22.23	21.87	22.00	22.00	0.61%	413
Aug 4, 2026	21.61	21.93	21.53	21.87	21.87	4.12%	1,065
Aug 3, 2026	21.26	21.35	20.79	21.00	21.00	1.78%	1,987
Jul 31, 2026	21.03	21.03	20.72	20.63	20.63	0.24%	357
Jul 30, 2026	20.34	20.64	20.22	20.58	20.58	-0.17%	251
Jul 29, 2026	20.78	20.85	20.58	20.62	20.62	-2.31%	2,486
Jul 28, 2026	21.09	21.11	20.94	21.11	21.11	-1.05%	10,326
Jul 27, 2026	21.49	21.66	21.31	21.33	21.33	-0.27%	968
Jul 24, 2026	21.46	21.57	21.23	21.39	21.39	-0.29%	97
Jul 23, 2026	21.88	21.54	21.54	21.45	21.45	-1.38%	157
Jul 22, 2026	21.55	21.75	21.49	21.75	21.75	0.46%	411
Jul 21, 2026	21.51	21.66	21.32	21.65	21.65	2.19%	157
Jul 20, 2026	21.08	21.25	20.95	21.19	21.19	-0.38%	178
Jul 17, 2026	21.13	21.41	20.92	21.27	21.27	-1.73%	238
Jul 16, 2026	21.62	21.85	21.47	21.64	21.64	-1.24%	82
Jul 15, 2026	22.14	22.37	21.90	21.91	21.91	-0.56%	175
Jul 14, 2026	21.84	22.15	21.59	22.04	22.04	-0.97%	315