John Holt Plc (NGX:JOHNHOLT)
Nigeria · Delayed Price · Currency is NGN 7.30
0.00 (0.00%)
At close: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 120,283 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -9.88% | 1,985,804 |
| Jul 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 29,999 |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 114,483 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 32,497 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 56,084 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.00% | 290,168 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 77,112 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 19,275 |
| Jul 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 358,833 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 173,177 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 277,997 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 332,715 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 264,880 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | 1,185,994 |
| Jul 10, 2025 | 8.25 | 9.35 | 8.25 | 9.35 | 9.35 | 2.19% | 1,682,684 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93% | 301,215 |
| Jul 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 179,367 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9.09% | 488,483 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 297,762 |
| Jul 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 95,533 |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 353,125 |
| Jul 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 281,899 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 29,355 |
| Jun 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 134,888 |
| Jun 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 237,583 |
| Jun 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.82% | 325,434 |
| Jun 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.68% | 542,581 |
| Jun 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 119,266 |
| Jun 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 99,930 |
| Jun 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20,038 |
| Jun 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 51,057 |
| Jun 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 97,097 |
| Jun 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 42,679 |
| Jun 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -9.49% | 583,949 |
| Jun 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 156,027 |
| Jun 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -9.87% | 399,431 |
| Jun 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 10,400 |
| Jun 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 24,608 |
| Jun 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 51,948 |
| Jun 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 55,944 |
| May 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 144,958 |
| May 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 73,244 |
| May 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 11,093 |
| May 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 22,041 |
| May 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 52,580 |
| May 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 39,949 |
| May 22, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 364,953 |
| May 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 29,151 |
| May 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 9.42% | 264,040 |