Skip to main content
logo
Haohua Chemical Science & Technology Corp., Ltd. (SHA:600378)
China flag China · Delayed Price · Currency is CNY
26.29
+0.41 (1.58%)
Aug 6, 2025, 3:00 PM CST

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202525.8626.2925.6826.2926.291.58%8,386,823
Aug 5, 202525.6826.2025.6225.8825.881.13%9,259,925
Aug 4, 202525.4025.7225.3125.5925.590.67%5,950,295
Aug 1, 202525.6026.1925.3625.4225.42-0.97%10,242,443
Jul 31, 202526.0726.5825.5325.6725.67-1.91%14,453,459
Jul 30, 202525.6227.1025.4126.1726.172.07%19,891,558
Jul 29, 202525.8125.8525.1225.6425.64-0.81%14,381,699
Jul 28, 202526.0126.6625.5625.8525.85-0.62%13,355,107
Jul 25, 202526.1326.4825.9726.0126.01-0.88%6,865,657
Jul 24, 202525.7626.4725.6426.2426.241.78%8,080,962
Jul 23, 202526.2226.7225.6825.7825.78-1.60%10,221,373
Jul 22, 202525.7326.2325.6826.2026.202.22%9,455,608
Jul 21, 202525.5725.7225.0425.6325.630.23%6,860,806
Jul 18, 202525.7925.9125.3625.5725.57-0.62%7,820,244
Jul 17, 202525.1125.9625.0825.7325.732.55%12,939,943
Jul 16, 202525.0025.3024.9925.0925.090.40%5,847,366
Jul 15, 202525.0425.1524.7224.9924.99-0.24%5,674,990
Jul 14, 202525.1825.4724.9425.0525.05-0.40%6,392,165
Jul 11, 202525.0825.3125.0325.1525.150.32%7,282,664
Jul 10, 202524.9825.3824.9525.0725.070.16%7,702,590
Jul 9, 202525.8625.9424.9425.0325.03-0.87%14,853,792
Jul 8, 202525.8525.9824.8625.2525.25-2.51%23,117,080
Jul 7, 202526.4126.5525.9025.9025.90-2.01%4,897,496
Jul 4, 202526.5627.0526.3726.4326.43-0.60%3,823,134
Jul 3, 202527.0227.2726.3026.5926.59-2.60%5,729,728
Jul 2, 202526.6327.5826.4727.3027.301.90%4,827,000
Jul 1, 202526.9527.0526.3626.7926.79-1.03%5,369,885
Jun 30, 202527.1227.3326.7027.0727.07-0.18%4,894,640
Jun 27, 202526.6327.3826.4427.1226.832.11%5,772,878
Jun 26, 202526.3526.9026.2626.5626.281.22%5,819,000
Jun 25, 202526.3026.6326.0026.2425.96-1.02%4,639,943
Jun 24, 202526.1426.6125.7326.5126.231.26%7,743,530
Jun 23, 202526.3826.9325.9126.1825.90-0.83%7,660,928
Jun 20, 202525.7926.7025.5426.4026.124.85%15,487,876
Jun 19, 202524.3025.6924.1225.1824.913.32%10,368,705
Jun 18, 202524.5024.5324.3624.3724.11-0.37%1,964,300
Jun 17, 202524.6424.7324.4124.4624.20-0.77%2,570,300
Jun 16, 202524.6724.9024.5824.6524.39-0.08%2,643,600
Jun 13, 202524.5025.0024.3024.6724.410.73%4,626,400
Jun 12, 202524.5124.6924.4524.4924.23-0.33%2,857,700
Jun 11, 202524.3224.6124.2524.5724.310.99%3,597,710
Jun 10, 202524.5824.6524.0624.3324.07-1.06%3,301,214
Jun 9, 202524.4024.5924.2824.5924.330.70%3,912,242
Jun 6, 202524.1824.6824.1424.4224.161.20%4,537,501
Jun 5, 202524.0824.1723.8524.1323.880.21%2,673,600
Jun 4, 202524.0924.2324.0524.0823.830.12%2,360,400
Jun 3, 202523.8824.0723.7124.0523.800.38%2,213,639
May 30, 202524.1024.2323.9523.9623.71-0.13%2,604,198
May 29, 202523.6124.0523.5723.9923.741.44%3,155,093
May 28, 202524.1324.1523.6423.6523.40-1.58%3,185,132