Nuveen Quant Small/Mid Cap Equity Fund Class W (TSMUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.25
-0.29 (-1.87%)
Aug 1, 2025, 4:00 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.87% |
| Jul 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.64% |
| Jul 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.19% |
| Jul 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06% |
| Jul 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Jul 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.64% |
| Jul 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.02% |
| Jul 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.29% |
| Jul 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.52% |
| Jul 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.45% |
| Jul 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.32% |
| Jul 17, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.97% |
| Jul 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.78% |
| Jul 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.61% |
| Jul 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% |
| Jul 11, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.09% |
| Jul 10, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% |
| Jul 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Jul 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.83% |
| Jul 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.90% |
| Jul 2, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.91% |
| Jul 1, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.52% |
| Jun 30, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Jun 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.26% |
| Jun 26, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.68% |
| Jun 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.93% |
| Jun 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.35% |
| Jun 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.82% |
| Jun 20, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.07% |
| Jun 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Jun 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% |
| Jun 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.44% |
| Jun 13, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.62% |
| Jun 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% |
| Jun 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Jun 10, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Jun 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Jun 6, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.23% |
| Jun 5, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Jun 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| Jun 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.17% |
| Jun 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.28% |
| May 30, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
| May 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.89% |
| May 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.18% |
| May 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.21% |
| May 22, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| May 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.52% |