Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	104.25	104.25	103.44	103.60	103.60	-0.13%	29,645
Aug 5, 2025	103.00	104.24	102.37	103.74	103.74	0.87%	56,236
Aug 1, 2025	102.00	103.12	100.90	102.85	102.85	-0.15%	74,316
Jul 31, 2025	103.79	104.60	102.87	103.00	103.00	-0.76%	83,300
Jul 30, 2025	106.52	107.15	103.20	103.79	103.79	-2.50%	130,504
Jul 29, 2025	108.41	109.42	106.16	106.45	106.45	-1.81%	154,614
Jul 28, 2025	104.57	109.31	104.57	108.41	108.41	3.72%	113,400
Jul 25, 2025	104.00	105.11	103.30	104.52	104.52	0.63%	62,337
Jul 24, 2025	104.45	104.45	103.49	103.87	103.87	0.12%	49,700
Jul 23, 2025	102.72	104.15	102.72	103.75	103.75	1.31%	36,802
Jul 22, 2025	102.54	103.25	102.28	102.41	102.41	-0.27%	64,000
Jul 21, 2025	102.12	103.72	102.09	102.69	102.69	0.61%	53,426
Jul 18, 2025	102.94	103.00	102.00	102.07	102.07	-0.21%	111,708
Jul 17, 2025	100.87	102.41	100.87	102.28	102.28	1.40%	45,800
Jul 16, 2025	101.07	101.50	100.26	100.87	100.87	-0.20%	46,544
Jul 15, 2025	101.32	102.42	100.67	101.07	101.07	-0.25%	93,600
Jul 14, 2025	100.69	102.00	100.38	101.32	101.32	0.76%	57,100
Jul 11, 2025	101.16	101.43	99.54	100.56	100.56	-1.43%	59,005
Jul 10, 2025	102.59	103.06	101.90	102.02	102.02	-0.55%	66,100
Jul 9, 2025	103.00	104.78	102.36	102.58	102.58	-0.14%	104,900
Jul 8, 2025	100.29	103.20	100.29	102.72	102.72	2.44%	110,400
Jul 7, 2025	99.79	100.40	99.34	100.27	100.27	0.15%	111,028
Jul 4, 2025	100.17	100.68	99.54	100.12	100.12	-0.23%	21,443
Jul 3, 2025	99.85	101.66	98.90	100.35	100.35	0.36%	74,526
Jul 2, 2025	103.54	103.60	99.97	99.99	99.99	-3.45%	148,000
Jun 30, 2025	103.79	105.38	102.95	103.56	103.56	-0.14%	180,208
Jun 27, 2025	99.15	103.81	98.61	103.70	103.70	5.02%	269,300
Jun 26, 2025	98.76	99.95	98.15	98.74	98.74	-0.01%	122,744
Jun 25, 2025	95.95	98.89	95.80	98.75	98.75	2.92%	120,927
Jun 24, 2025	95.42	96.29	94.46	95.95	95.95	1.16%	120,100
Jun 23, 2025	93.41	95.05	93.41	94.85	94.85	1.21%	116,700
Jun 20, 2025	93.40	93.98	93.00	93.72	93.72	0.40%	76,100
Jun 19, 2025	92.96	93.55	92.65	93.35	93.35	0.26%	23,137
Jun 18, 2025	92.23	93.75	92.23	93.11	93.11	1.27%	92,848
Jun 17, 2025	91.50	92.88	91.38	91.94	91.94	0.13%	84,400
Jun 16, 2025	91.51	92.37	91.40	91.82	91.82	0.38%	50,300
Jun 13, 2025	91.48	91.92	90.93	91.47	91.47	-0.67%	55,606
Jun 12, 2025	92.34	92.66	92.05	92.09	91.56	-0.94%	77,800
Jun 11, 2025	93.25	93.54	92.62	92.96	92.42	-0.12%	58,800
Jun 10, 2025	92.74	93.59	92.00	93.07	92.53	0.31%	37,000
Jun 9, 2025	91.88	93.15	91.41	92.78	92.25	1.07%	73,225
Jun 6, 2025	92.04	92.19	91.64	91.80	91.27	0.35%	214,100
Jun 5, 2025	92.29	92.77	91.38	91.48	90.95	-0.89%	78,400
Jun 4, 2025	91.96	92.39	91.10	92.30	91.77	0.48%	110,200
Jun 3, 2025	91.99	92.68	91.02	91.86	91.33	0.55%	136,105
Jun 2, 2025	93.96	93.96	91.34	91.36	90.83	-3.47%	175,445
May 30, 2025	91.80	94.77	90.99	94.64	94.10	3.09%	441,800
May 29, 2025	94.00	94.00	90.69	91.80	91.27	-7.44%	481,720
May 28, 2025	97.50	99.78	97.50	99.18	98.61	1.98%	121,444
May 27, 2025	97.28	97.49	96.38	97.25	96.69	0.35%	78,900