Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.01	0.01	0.01	0.01	0.01	0.82%	111,000,000
Jul 7, 2022	0.01	0.01	0.01	0.01	0.01	-	76,600,000
Jul 6, 2022	0.01	0.01	0.01	0.01	0.01	-	25,300,000
Jul 5, 2022	0.01	0.01	0.01	0.01	0.01	-0.81%	41,700,000
Jul 4, 2022	0.01	0.01	0.01	0.01	0.01	0.82%	61,600,000
Jul 1, 2022	0.01	0.01	0.01	0.01	0.01	-	29,500,000
Jun 30, 2022	0.01	0.01	0.01	0.01	0.01	-	126,300,000
Jun 29, 2022	0.01	0.01	0.01	0.01	0.01	-0.81%	132,300,000
Jun 28, 2022	0.01	0.01	0.01	0.01	0.01	-	50,700,000
Jun 27, 2022	0.01	0.01	0.01	0.01	0.01	0.82%	64,200,000
Jun 24, 2022	0.01	0.01	0.01	0.01	0.01	-	42,000,000
Jun 23, 2022	0.01	0.01	0.01	0.01	0.01	-	92,900,000
Jun 22, 2022	0.01	0.01	0.01	0.01	0.01	-	167,600,000
Jun 21, 2022	0.01	0.01	0.01	0.01	0.01	2.52%	666,500,000
Jun 20, 2022	0.01	0.01	0.01	0.01	0.01	3.48%	139,900,000
Jun 17, 2022	0.01	0.01	0.01	0.01	0.01	-	36,800,000
Jun 16, 2022	0.01	0.01	0.01	0.01	0.01	-0.86%	66,400,000
Jun 15, 2022	0.01	0.01	0.01	0.01	0.01	0.87%	18,000,000
Jun 14, 2022	0.01	0.01	0.01	0.01	0.01	-	54,100,000
Jun 10, 2022	0.01	0.01	0.01	0.01	0.01	-0.86%	350,300,000
Jun 9, 2022	0.01	0.01	0.01	0.01	0.01	1.75%	91,300,000
Jun 8, 2022	0.01	0.01	0.01	0.01	0.01	-0.87%	88,800,000
Jun 7, 2022	0.01	0.01	0.01	0.01	0.01	-	27,300,000
Jun 6, 2022	0.01	0.01	0.01	0.01	0.01	-	41,800,000
Jun 3, 2022	0.01	0.01	0.01	0.01	0.01	-0.86%	30,100,000
Jun 2, 2022	0.01	0.01	0.01	0.01	0.01	1.75%	42,500,000
Jun 1, 2022	0.01	0.01	0.01	0.01	0.01	-0.87%	22,900,000
May 31, 2022	0.01	0.01	0.01	0.01	0.01	-0.86%	114,000,000
May 30, 2022	0.01	0.01	0.01	0.01	0.01	-0.85%	99,900,000
May 27, 2022	0.01	0.01	0.01	0.01	0.01	-0.85%	210,200,000
May 26, 2022	0.01	0.01	0.01	0.01	0.01	9.26%	1,387,900,000
May 25, 2022	0.01	0.01	0.01	0.01	0.01	-3.57%	170,000,000
May 24, 2022	0.01	0.01	0.01	0.01	0.01	-4.27%	213,200,000
May 23, 2022	0.01	0.01	0.01	0.01	0.01	-8.59%	302,700,000
May 20, 2022	0.01	0.01	0.01	0.01	0.01	-	57,500,000
May 19, 2022	0.01	0.01	0.01	0.01	0.01	-0.78%	89,500,000
May 18, 2022	0.01	0.01	0.01	0.01	0.01	0.78%	1,344,800,000
May 17, 2022	0.01	0.01	0.01	0.01	0.01	-	1,026,700,000
May 16, 2022	0.01	0.01	0.01	0.01	0.01	-	5,846,700,000
May 13, 2022	0.01	0.01	0.01	0.01	0.01	-	851,100,000
May 12, 2022	0.01	0.01	0.01	0.01	0.01	0.79%	9,705,500,000
May 11, 2022	0.01	0.01	0.01	0.01	0.01	-	219,600,000
May 6, 2022	0.01	0.01	0.01	0.01	0.01	-	537,100,000
May 5, 2022	0.01	0.01	0.01	0.01	0.01	1.60%	1,567,700,000
May 4, 2022	0.01	0.01	0.01	0.01	0.01	-	604,100,000
Apr 29, 2022	0.01	0.01	0.01	0.01	0.01	-	176,500,000
Apr 28, 2022	0.01	0.01	0.01	0.01	0.01	-	343,900,000
Apr 27, 2022	0.01	0.01	0.01	0.01	0.01	-	173,900,000
Apr 26, 2022	0.01	0.01	0.01	0.01	0.01	-	540,900,000
Apr 25, 2022	0.01	0.01	0.01	0.01	0.01	-	916,000,000