Skip to main content
logo
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
3,415.00
+30.00 (0.89%)
Aug 7, 2025, 12:43 PM JST

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,400.003,425.003,355.003,415.00-0.89%25,500
Aug 6, 20253,370.003,450.003,320.003,385.003,385.001.80%135,700
Aug 5, 20253,235.003,385.003,235.003,325.003,325.002.78%86,300
Aug 4, 20253,105.003,245.003,100.003,235.003,235.00-0.31%56,600
Aug 1, 20253,185.003,320.003,185.003,245.003,245.001.41%130,800
Jul 31, 20252,980.003,210.002,954.003,200.003,200.005.26%254,200
Jul 30, 20253,050.003,095.003,000.003,040.003,040.00-121,700
Jul 29, 20253,005.003,065.002,938.003,040.003,040.000.83%81,900
Jul 28, 20252,973.003,100.002,901.003,015.003,015.002.55%168,000
Jul 25, 20252,934.002,950.002,913.002,940.002,940.000.68%38,700
Jul 24, 20252,945.002,969.002,903.002,920.002,920.000.59%80,200
Jul 23, 20252,837.002,932.002,837.002,903.002,903.003.57%90,300
Jul 22, 20252,830.002,844.002,766.002,803.002,803.00-0.28%61,400
Jul 18, 20252,834.002,871.002,800.002,811.002,811.00-0.32%55,400
Jul 17, 20252,825.002,870.002,815.002,820.002,820.00-0.91%71,000
Jul 16, 20252,883.002,897.002,846.002,846.002,846.00-2.33%63,100
Jul 15, 20252,951.002,951.002,890.002,914.002,914.00-1.72%63,000
Jul 14, 20252,989.003,015.002,915.002,965.002,965.002.42%130,900
Jul 11, 20252,904.002,941.002,870.002,895.002,895.00-1.33%89,200
Jul 10, 20252,985.003,000.002,928.002,934.002,934.00-1.48%46,100
Jul 9, 20253,035.003,035.002,965.002,978.002,978.00-0.73%49,900
Jul 8, 20252,941.003,020.002,922.003,000.003,000.000.67%51,600
Jul 7, 20252,945.002,995.002,940.002,980.002,980.00-43,000
Jul 4, 20252,982.003,020.002,952.002,980.002,980.00-0.33%52,900
Jul 3, 20253,020.003,050.002,971.002,990.002,990.00-0.99%59,500
Jul 2, 20253,090.003,110.003,015.003,020.003,020.00-3.51%63,800
Jul 1, 20253,270.003,270.003,130.003,130.003,130.00-2.95%50,900
Jun 30, 20253,235.003,320.003,210.003,225.003,225.00-0.31%60,400
Jun 27, 20253,300.003,330.003,150.003,235.003,235.00-1.22%64,400
Jun 26, 20253,395.003,420.003,275.003,275.003,275.00-2.67%60,400
Jun 25, 20253,445.003,475.003,300.003,365.003,365.00-0.30%86,400
Jun 24, 20253,230.003,420.003,190.003,375.003,375.007.83%219,400
Jun 23, 20253,030.003,135.003,010.003,130.003,130.000.97%51,800
Jun 20, 20253,180.003,235.003,100.003,100.003,100.00-2.52%70,500
Jun 19, 20253,160.003,245.003,150.003,180.003,180.00-0.93%54,400
Jun 18, 20253,205.003,320.003,205.003,210.003,210.000.16%50,600
Jun 17, 20253,170.003,295.003,110.003,205.003,205.00-0.62%61,400
Jun 16, 20253,195.003,250.003,175.003,225.003,225.000.62%38,900
Jun 13, 20253,380.003,395.003,190.003,205.003,205.00-3.61%99,100
Jun 12, 20253,385.003,435.003,300.003,325.003,325.000.30%67,800
Jun 11, 20253,355.003,375.003,260.003,315.003,315.00-1.78%73,500
Jun 10, 20253,345.003,410.003,315.003,375.003,375.000.90%57,400
Jun 9, 20253,245.003,385.003,245.003,345.003,345.003.08%55,000
Jun 6, 20253,300.003,380.003,235.003,245.003,245.00-2.26%63,300
Jun 5, 20253,435.003,445.003,285.003,320.003,320.00-3.07%115,400
Jun 4, 20253,410.003,435.003,355.003,425.003,425.000.44%59,500
Jun 3, 20253,350.003,510.003,305.003,410.003,410.000.15%117,500
Jun 2, 20253,260.003,495.003,210.003,405.003,405.006.24%199,100
May 30, 20253,175.003,260.003,160.003,205.003,205.00-0.93%66,800
May 29, 20253,205.003,235.003,125.003,235.003,235.001.41%47,300