American Funds American High-Income Trust® Class R-5 (RITFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.86
0.00 (0.00%)
Jul 25, 2025, 4:00 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 30, 20259.849.849.849.849.84-0.10%
Jul 29, 20259.859.859.859.859.85-0.10%
Jul 28, 20259.869.869.869.869.86-
Jul 25, 20259.869.869.869.869.86-
Jul 24, 20259.869.869.869.869.86-
Jul 23, 20259.869.869.869.869.860.10%
Jul 22, 20259.859.859.859.859.85-
Jul 21, 20259.859.859.859.859.850.10%
Jul 18, 20259.849.849.849.849.840.20%
Jul 17, 20259.829.829.829.829.820.10%
Jul 16, 20259.819.819.819.819.81-
Jul 15, 20259.819.819.819.819.81-0.20%
Jul 14, 20259.839.839.839.839.83-
Jul 11, 20259.839.839.839.839.83-0.10%
Jul 10, 20259.849.849.849.849.84-
Jul 9, 20259.849.849.849.849.84-
Jul 8, 20259.849.849.849.849.84-0.20%
Jul 7, 20259.869.869.869.869.86-0.10%
Jul 3, 20259.879.879.879.879.870.10%
Jul 2, 20259.869.869.869.869.860.10%
Jul 1, 20259.859.859.859.859.85-
Jun 30, 20259.859.859.859.859.850.31%
Jun 27, 20259.829.829.829.829.820.10%
Jun 26, 20259.819.819.819.819.810.10%
Jun 25, 20259.809.809.809.809.800.10%
Jun 24, 20259.799.799.799.799.790.20%
Jun 23, 20259.779.779.779.779.770.10%
Jun 20, 20259.769.769.769.769.760.21%
Jun 18, 20259.749.749.749.749.740.10%
Jun 17, 20259.739.739.739.739.73-0.10%
Jun 16, 20259.749.749.749.749.740.21%
Jun 13, 20259.729.729.729.729.72-0.10%
Jun 12, 20259.739.739.739.739.73-
Jun 11, 20259.739.739.739.739.730.21%
Jun 10, 20259.719.719.719.719.71-
Jun 9, 20259.719.719.719.719.71-
Jun 6, 20259.719.719.719.719.71-
Jun 5, 20259.719.719.719.719.71-
Jun 4, 20259.719.719.719.719.710.10%
Jun 3, 20259.709.709.709.709.700.10%
Jun 2, 20259.699.699.699.699.69-
May 30, 20259.699.699.699.699.69-0.10%
May 29, 20259.709.709.709.709.700.21%
May 28, 20259.689.689.689.689.68-
May 27, 20259.689.689.689.689.680.52%
May 23, 20259.639.639.639.639.63-0.10%
May 22, 20259.649.649.649.649.64-0.10%
May 21, 20259.659.659.659.659.65-0.52%
May 20, 20259.709.709.709.709.700.10%
May 19, 20259.699.699.699.699.69-0.10%