JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.73
-0.19 (-0.53%)
Jul 31, 2025, 8:09 AM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | - | - |
| Jul 30, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.53% |
| Jul 29, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.45% |
| Jul 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.64% |
| Jul 25, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.19% |
| Jul 24, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.39% |
| Jul 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.60% |
| Jul 22, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.17% |
| Jul 21, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.34% |
| Jul 18, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.39% |
| Jul 17, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.42% |
| Jul 16, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.20% |
| Jul 15, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.28% |
| Jul 14, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.17% |
| Jul 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.74% |
| Jul 10, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.03% |
| Jul 9, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.11% |
| Jul 8, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.48% |
| Jul 7, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.26% |
| Jul 3, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.65% |
| Jul 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.34% |
| Jul 1, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.25% |
| Jun 30, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.06% |
| Jun 27, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.34% |
| Jun 26, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.71% |
| Jun 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jun 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.64% |
| Jun 23, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.29% |
| Jun 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.44% |
| Jun 18, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.58% |
| Jun 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.98% |
| Jun 16, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.34% |
| Jun 13, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.47% |
| Jun 12, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.17% |
| Jun 11, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.14% |
| Jun 10, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.61% |
| Jun 9, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.26% |
| Jun 6, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.44% |
| Jun 5, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.92% |
| Jun 4, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.77% |
| Jun 3, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.21% |
| Jun 2, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.96% |
| May 30, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -1.51% |
| May 29, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.21% |
| May 28, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.53% |
| May 27, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.59% |
| May 23, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.12% |
| May 22, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.21% |
| May 21, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.50% |
| May 20, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.68% |