Skip to main content
logo
Lipigon Pharmaceuticals AB (publ) (STO:LPGO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1790
-0.0040 (-2.19%)
Aug 6, 2025, 5:15 PM CET

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.190.190.180.180.18-0.55%2,272,290
Aug 5, 20250.170.190.170.180.188.28%8,330,971
Aug 4, 20250.160.170.150.170.179.74%3,870,254
Aug 1, 20250.150.160.150.150.151.99%842,271
Jul 31, 20250.160.160.150.150.15-2.89%3,716,142
Jul 30, 20250.170.170.150.160.16-0.64%4,277,429
Jul 29, 20250.170.170.150.160.16-5.15%8,944,457
Jul 28, 20250.150.170.150.170.1711.49%8,372,035
Jul 25, 20250.140.150.140.150.152.78%2,453,982
Jul 24, 20250.150.150.140.140.14-0.69%5,097,357
Jul 23, 20250.150.150.140.150.15-1.02%1,921,561
Jul 22, 20250.160.160.140.150.15-3.93%1,371,827
Jul 21, 20250.150.160.140.150.151.33%3,532,955
Jul 18, 20250.150.160.150.150.15-2.27%1,924,976
Jul 17, 20250.150.160.150.150.15-1.91%2,467,197
Jul 16, 20250.160.160.150.160.16-3.09%4,190,345
Jul 15, 20250.170.170.150.160.16-1.82%7,688,434
Jul 14, 20250.170.180.150.170.170.61%8,408,011
Jul 11, 20250.150.170.150.160.1610.07%8,382,148
Jul 10, 20250.150.160.140.150.150.68%3,781,801
Jul 9, 20250.150.170.140.150.15-15,230,329
Jul 8, 20250.130.150.130.150.1513.85%13,797,619
Jul 7, 20250.130.130.120.130.131.56%5,586,087
Jul 4, 20250.110.130.110.130.1312.78%5,302,680
Jul 3, 20250.120.120.110.110.111.34%3,086,720
Jul 2, 20250.110.120.110.110.111.82%2,437,039
Jul 1, 20250.110.110.110.110.112.33%1,695,477
Jun 30, 20250.110.110.100.110.110.47%2,964,075
Jun 27, 20250.110.110.100.110.11-1.38%1,854,317
Jun 26, 20250.110.110.100.110.110.93%2,082,629
Jun 25, 20250.100.110.100.110.1110.60%5,541,651
Jun 24, 20250.100.100.090.100.100.62%4,279,982
Jun 23, 20250.090.100.080.100.106.15%8,805,681
Jun 19, 20250.090.110.080.090.094.84%2,707,359
Jun 18, 20250.090.100.080.090.09-4.82%1,392,818
Jun 17, 20250.090.090.090.090.09-568,741
Jun 16, 20250.090.090.090.090.09-4.40%44,404
Jun 13, 20250.090.120.090.100.105.07%588,082
Jun 12, 20250.090.090.090.090.09-3.61%145,803
Jun 11, 20250.090.090.090.090.091.51%585,437
Jun 10, 20250.100.100.090.090.09-4.53%1,005,864
Jun 9, 20250.100.100.090.100.10-2.21%568,193
Jun 5, 20250.100.100.090.100.102.26%891,645
Jun 4, 20250.090.100.090.100.104.52%1,038,760
Jun 3, 20250.090.090.080.090.094.97%711,919
Jun 2, 20250.090.090.080.090.091.14%1,927,209
May 30, 20250.090.100.090.090.09-7.79%1,404,004
May 28, 20250.100.100.090.100.103.04%490,003
May 27, 20250.090.090.090.090.091.99%688,394
May 26, 20250.090.100.090.090.09-3.83%1,341,714