AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
11.12
+0.01 (0.09%)
Jul 31, 2025, 4:00 PM - Market closed
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.13 | 11.14 | 11.10 | 11.12 | 11.12 | 0.09% | 118,470 |
| Jul 30, 2025 | 11.10 | 11.13 | 11.08 | 11.11 | 11.11 | 0.45% | 167,856 |
| Jul 29, 2025 | 11.10 | 11.11 | 11.05 | 11.06 | 11.06 | -0.36% | 114,908 |
| Jul 28, 2025 | 11.01 | 11.11 | 10.97 | 11.10 | 11.10 | 0.82% | 202,713 |
| Jul 25, 2025 | 10.97 | 11.03 | 10.97 | 11.01 | 11.01 | 0.55% | 106,769 |
| Jul 24, 2025 | 10.96 | 10.98 | 10.95 | 10.95 | 10.95 | -0.27% | 114,813 |
| Jul 23, 2025 | 10.99 | 11.01 | 10.98 | 10.98 | 10.98 | -0.09% | 154,689 |
| Jul 22, 2025 | 10.99 | 11.01 | 10.97 | 10.99 | 10.99 | -0.09% | 157,464 |
| Jul 21, 2025 | 10.95 | 11.04 | 10.95 | 11.00 | 11.00 | 1.38% | 218,651 |
| Jul 18, 2025 | 11.09 | 11.13 | 10.85 | 10.85 | 10.85 | -2.08% | 469,864 |
| Jul 17, 2025 | 11.05 | 11.09 | 11.03 | 11.08 | 11.08 | 0.27% | 308,791 |
| Jul 16, 2025 | 11.06 | 11.07 | 11.01 | 11.05 | 11.05 | 0.18% | 170,628 |
| Jul 15, 2025 | 11.09 | 11.09 | 11.03 | 11.03 | 11.03 | -0.54% | 129,441 |
| Jul 14, 2025 | 11.05 | 11.09 | 11.03 | 11.09 | 11.09 | 0.36% | 150,348 |
| Jul 11, 2025 | 11.08 | 11.08 | 11.02 | 11.05 | 11.05 | -0.09% | 81,494 |
| Jul 10, 2025 | 11.10 | 11.13 | 11.05 | 11.06 | 11.06 | -0.27% | 153,529 |
| Jul 9, 2025 | 11.04 | 11.10 | 11.04 | 11.09 | 11.09 | 0.45% | 157,516 |
| Jul 8, 2025 | 11.05 | 11.05 | 11.00 | 11.04 | 11.04 | 0.09% | 111,710 |
| Jul 7, 2025 | 11.10 | 11.11 | 11.02 | 11.03 | 11.03 | -0.63% | 176,046 |
| Jul 3, 2025 | 11.09 | 11.12 | 11.06 | 11.10 | 11.10 | -0.36% | 150,810 |
| Jul 2, 2025 | 11.10 | 11.15 | 11.10 | 11.14 | 11.08 | 0.54% | 203,321 |
| Jul 1, 2025 | 10.98 | 11.11 | 10.98 | 11.08 | 11.02 | 0.45% | 189,963 |
| Jun 30, 2025 | 11.03 | 11.07 | 11.02 | 11.03 | 10.97 | 0.27% | 153,638 |
| Jun 27, 2025 | 11.00 | 11.04 | 10.98 | 11.00 | 10.94 | 0.09% | 146,004 |
| Jun 26, 2025 | 10.96 | 11.03 | 10.95 | 10.99 | 10.93 | 0.18% | 163,102 |
| Jun 25, 2025 | 10.94 | 10.97 | 10.93 | 10.97 | 10.91 | 0.37% | 117,644 |
| Jun 24, 2025 | 10.93 | 10.95 | 10.89 | 10.93 | 10.87 | 0.09% | 153,735 |
| Jun 23, 2025 | 10.90 | 10.94 | 10.87 | 10.92 | 10.86 | 0.28% | 142,152 |
| Jun 20, 2025 | 10.87 | 10.92 | 10.86 | 10.89 | 10.83 | 0.55% | 231,433 |
| Jun 18, 2025 | 10.81 | 10.87 | 10.78 | 10.83 | 10.77 | 0.19% | 205,377 |
| Jun 17, 2025 | 10.80 | 10.83 | 10.78 | 10.81 | 10.75 | 0.09% | 176,034 |
| Jun 16, 2025 | 10.81 | 10.83 | 10.78 | 10.80 | 10.74 | 0.28% | 165,715 |
| Jun 13, 2025 | 10.81 | 10.82 | 10.76 | 10.77 | 10.71 | -0.37% | 110,894 |
| Jun 12, 2025 | 10.81 | 10.86 | 10.81 | 10.81 | 10.75 | - | 92,797 |
| Jun 11, 2025 | 10.79 | 10.90 | 10.79 | 10.81 | 10.75 | 0.19% | 217,137 |
| Jun 10, 2025 | 10.77 | 10.82 | 10.77 | 10.79 | 10.73 | 0.19% | 98,397 |
| Jun 9, 2025 | 10.77 | 10.82 | 10.75 | 10.77 | 10.71 | -0.19% | 107,582 |
| Jun 6, 2025 | 10.81 | 10.83 | 10.75 | 10.79 | 10.73 | -0.09% | 125,392 |
| Jun 5, 2025 | 10.80 | 10.87 | 10.79 | 10.80 | 10.74 | -0.64% | 143,866 |
| Jun 4, 2025 | 10.85 | 10.89 | 10.82 | 10.87 | 10.74 | 0.18% | 102,408 |
| Jun 3, 2025 | 10.84 | 10.86 | 10.80 | 10.85 | 10.72 | 0.37% | 122,325 |
| Jun 2, 2025 | 10.83 | 10.84 | 10.77 | 10.81 | 10.68 | -0.18% | 157,135 |
| May 30, 2025 | 10.80 | 10.83 | 10.75 | 10.83 | 10.70 | 0.28% | 123,811 |
| May 29, 2025 | 10.76 | 10.83 | 10.74 | 10.80 | 10.67 | 0.47% | 191,431 |
| May 28, 2025 | 10.79 | 10.81 | 10.75 | 10.75 | 10.62 | -0.46% | 107,387 |
| May 27, 2025 | 10.73 | 10.81 | 10.72 | 10.80 | 10.67 | 1.03% | 192,239 |
| May 23, 2025 | 10.57 | 10.70 | 10.57 | 10.69 | 10.56 | 0.38% | 212,484 |
| May 22, 2025 | 10.66 | 10.69 | 10.61 | 10.65 | 10.52 | 0.19% | 262,898 |
| May 21, 2025 | 10.73 | 10.75 | 10.63 | 10.63 | 10.50 | -1.39% | 202,828 |
| May 20, 2025 | 10.78 | 10.83 | 10.75 | 10.78 | 10.65 | -0.19% | 138,890 |