Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	43.44	43.52	43.34	43.50	43.50	0.37%	20,186
Aug 7, 2025	43.18	43.70	43.13	43.34	43.34	0.72%	108,466
Aug 6, 2025	43.19	43.39	42.97	43.03	43.03	0.02%	29,402
Aug 5, 2025	43.13	43.14	42.91	43.02	43.02	0.19%	45,173
Aug 4, 2025	42.56	42.97	42.52	42.94	42.94	1.32%	32,074
Aug 1, 2025	42.72	42.81	42.04	42.38	42.38	-1.78%	77,905
Jul 31, 2025	43.65	43.84	43.15	43.15	43.15	-0.87%	53,570
Jul 30, 2025	43.58	43.72	43.45	43.53	43.53	-0.07%	31,129
Jul 29, 2025	43.68	44.13	43.55	43.56	43.56	-0.23%	22,654
Jul 28, 2025	44.62	44.89	43.65	43.66	43.66	-1.15%	55,650
Jul 25, 2025	43.95	44.21	43.82	44.17	44.17	0.36%	26,906
Jul 24, 2025	44.09	44.28	43.85	44.01	44.01	0.71%	24,451
Jul 23, 2025	43.82	43.91	43.63	43.70	43.70	0.76%	17,174
Jul 22, 2025	43.39	43.47	43.21	43.37	43.37	-0.34%	30,557
Jul 21, 2025	43.56	43.60	43.29	43.52	43.52	-0.11%	39,220
Jul 18, 2025	43.64	43.81	43.48	43.57	43.57	0.23%	124,576
Jul 17, 2025	43.46	43.59	43.23	43.47	43.47	0.46%	20,918
Jul 16, 2025	43.32	43.55	43.09	43.27	43.27	-0.44%	22,891
Jul 15, 2025	43.79	43.96	43.43	43.46	43.46	-0.55%	28,796
Jul 14, 2025	43.34	43.71	43.14	43.70	43.70	0.16%	55,002
Jul 11, 2025	43.78	43.91	43.49	43.63	43.63	-0.55%	37,517
Jul 10, 2025	43.89	43.98	43.66	43.87	43.87	0.34%	23,909
Jul 9, 2025	43.40	43.77	43.35	43.72	43.72	0.88%	23,539
Jul 8, 2025	43.18	43.43	43.07	43.34	43.34	0.70%	151,200
Jul 7, 2025	43.03	43.16	42.90	43.04	43.04	0.07%	37,258
Jul 4, 2025	42.89	43.06	42.70	43.01	43.01	-0.30%	26,263
Jul 3, 2025	43.31	43.31	43.02	43.14	43.14	-0.05%	24,263
Jul 2, 2025	42.81	43.25	42.50	43.16	43.16	1.20%	33,657
Jul 1, 2025	42.75	43.00	42.45	42.65	42.65	-0.05%	24,141
Jun 30, 2025	42.87	43.13	42.55	42.67	42.67	0.05%	29,755
Jun 27, 2025	42.29	42.68	42.29	42.65	42.65	1.55%	42,229
Jun 26, 2025	42.11	42.39	41.84	42.00	42.00	-0.14%	53,814
Jun 25, 2025	42.42	42.55	42.04	42.06	42.06	-0.80%	21,201
Jun 24, 2025	42.63	42.64	42.25	42.40	42.40	1.15%	24,820
Jun 23, 2025	41.92	42.25	41.80	41.92	41.92	-0.29%	33,933
Jun 20, 2025	42.08	42.33	42.00	42.04	42.04	0.38%	11,149
Jun 19, 2025	42.46	43.25	41.88	41.88	41.88	-1.13%	18,314
Jun 18, 2025	42.48	42.62	42.21	42.36	42.36	-0.19%	40,100
Jun 17, 2025	42.44	42.54	42.23	42.44	42.44	-0.79%	28,358
Jun 16, 2025	42.61	42.87	42.56	42.78	42.78	0.68%	27,933
Jun 13, 2025	42.53	42.75	42.42	42.49	42.49	-1.23%	20,644
Jun 12, 2025	42.82	43.14	42.71	43.02	43.02	0.05%	21,658
Jun 11, 2025	43.09	43.43	42.98	43.00	43.00	0.02%	31,690
Jun 10, 2025	42.97	43.14	42.84	42.99	42.99	0.42%	52,538
Jun 9, 2025	42.84	42.96	42.68	42.81	42.81	-0.07%	29,925
Jun 6, 2025	42.61	42.92	42.61	42.84	42.84	0.30%	19,985
Jun 5, 2025	42.67	42.87	42.61	42.71	42.71	0.16%	33,181
Jun 4, 2025	42.67	42.72	42.47	42.64	42.64	0.64%	22,546
Jun 3, 2025	42.88	42.88	42.21	42.37	42.37	-0.19%	23,382
Jun 2, 2025	42.22	42.55	42.08	42.45	42.45	0.05%	44,415