Skip to main content
logo
CGX Energy Inc. (CGXEF)
OTCMKTS · Delayed Price · Currency is USD
0.1004
+0.0025 (2.55%)
Aug 5, 2025, 3:23 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.100.100.100.10-2.55%17,500
Aug 4, 20250.130.130.100.100.10-16.25%96,808
Aug 1, 20250.120.120.110.120.12-6.48%27,249
Jul 31, 20250.120.130.120.130.131.58%1,518
Jul 30, 20250.130.130.120.120.121.70%155,918
Jul 29, 20250.120.130.120.120.12-5.98%24,577
Jul 28, 20250.120.130.120.130.130.55%714
Jul 25, 20250.130.130.130.130.130.71%3,000
Jul 24, 20250.120.130.120.130.132.75%49,462
Jul 23, 20250.120.130.120.120.12-7.24%14,251
Jul 22, 20250.130.130.120.130.131.41%95,304
Jul 21, 20250.110.150.110.130.139.58%106,102
Jul 18, 20250.110.130.110.120.1210.69%74,400
Jul 17, 20250.110.110.110.110.114.95%6,915
Jul 16, 20250.110.110.100.100.10-0.67%31,898
Jul 15, 20250.100.110.100.100.10-11.71%62,819
Jul 14, 20250.110.120.100.120.122.43%93,455
Jul 11, 20250.120.130.120.120.12-4.17%70,009
Jul 10, 20250.120.140.120.120.12-2.04%199,761
Jul 9, 20250.100.130.100.120.1227.07%120,605
Jul 8, 20250.100.100.100.100.103.10%7,779
Jul 7, 20250.080.100.080.090.0931.69%294,898
Jul 3, 20250.070.070.070.070.07-125
Jul 2, 20250.060.070.060.070.072.01%14,196
Jul 1, 20250.070.070.070.070.075.14%2,408
Jun 30, 20250.060.070.060.070.079.06%165,991
Jun 27, 20250.060.060.060.060.06-4.11%30,215
Jun 26, 20250.070.070.060.060.060.48%18,617
Jun 25, 20250.060.060.060.060.062.61%32,814
Jun 24, 20250.050.070.050.060.062.68%111,878
Jun 23, 20250.060.060.060.060.06-1.30%12,719
Jun 20, 20250.060.060.060.060.061.46%25,550
Jun 18, 20250.060.060.060.060.06-5.21%5,487
Jun 17, 20250.060.060.060.060.063.53%2,708
Jun 16, 20250.060.060.060.060.061.42%3,984
Jun 13, 20250.060.060.060.060.061.52%14,317
Jun 12, 20250.060.060.060.060.062.04%5,245
Jun 11, 20250.060.060.060.060.067.46%3,958
Jun 10, 20250.060.060.050.050.05-9.11%1,391
Jun 9, 20250.060.060.050.060.06-2.15%99,513
Jun 6, 20250.050.060.050.060.06-5.16%65,724
Jun 5, 20250.060.060.060.060.0611.32%4,378
Jun 4, 20250.060.060.050.060.061.77%42,489
Jun 3, 20250.050.060.050.060.06-11.88%62,202
Jun 2, 20250.060.060.060.060.0611.27%1,418
May 30, 20250.060.060.060.060.06-0.31%49,990
May 29, 20250.060.060.060.060.06-1.03%2,263
May 28, 20250.060.060.060.060.062.73%6,176
May 27, 20250.060.060.060.060.060.44%12,289
May 23, 20250.060.060.060.060.06-6.15%61,666