Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.900
+0.020 (0.41%)
Aug 5, 2025, 4:00 PM - Market closed
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.92 | 4.95 | 4.84 | 4.90 | 4.90 | 0.41% | 26,531 |
| Aug 4, 2025 | 4.80 | 5.09 | 4.70 | 4.88 | 4.88 | 0.41% | 71,718 |
| Aug 1, 2025 | 4.91 | 4.97 | 4.84 | 4.86 | 4.86 | -2.21% | 57,530 |
| Jul 31, 2025 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 1.43% | 98,463 |
| Jul 30, 2025 | 4.99 | 4.99 | 4.77 | 4.90 | 4.90 | -1.01% | 65,535 |
| Jul 29, 2025 | 5.14 | 5.14 | 4.89 | 4.95 | 4.95 | -3.13% | 40,170 |
| Jul 28, 2025 | 5.12 | 5.16 | 5.02 | 5.11 | 5.11 | -0.78% | 30,841 |
| Jul 25, 2025 | 5.23 | 5.24 | 5.09 | 5.15 | 5.15 | -1.53% | 35,273 |
| Jul 24, 2025 | 5.27 | 5.38 | 5.21 | 5.23 | 5.23 | -0.38% | 142,733 |
| Jul 23, 2025 | 5.05 | 5.29 | 5.05 | 5.25 | 5.25 | 4.58% | 51,993 |
| Jul 22, 2025 | 4.98 | 5.06 | 4.96 | 5.02 | 5.02 | 0.80% | 38,729 |
| Jul 21, 2025 | 4.97 | 5.08 | 4.96 | 4.98 | 4.98 | -0.40% | 34,940 |
| Jul 18, 2025 | 5.11 | 5.11 | 4.95 | 5.00 | 5.00 | -1.96% | 43,344 |
| Jul 17, 2025 | 5.13 | 5.23 | 5.08 | 5.10 | 5.10 | - | 34,292 |
| Jul 16, 2025 | 5.10 | 5.11 | 4.98 | 5.10 | 5.10 | 0.79% | 39,254 |
| Jul 15, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -0.98% | 46,836 |
| Jul 14, 2025 | 5.16 | 5.25 | 5.07 | 5.11 | 5.11 | -0.39% | 22,322 |
| Jul 11, 2025 | 5.26 | 5.26 | 5.11 | 5.13 | 5.13 | -3.02% | 51,468 |
| Jul 10, 2025 | 5.13 | 5.30 | 5.10 | 5.29 | 5.29 | 3.32% | 34,850 |
| Jul 9, 2025 | 5.20 | 5.26 | 5.07 | 5.12 | 5.12 | -1.54% | 44,491 |
| Jul 8, 2025 | 5.16 | 5.24 | 5.15 | 5.20 | 5.20 | 1.56% | 50,017 |
| Jul 7, 2025 | 5.27 | 5.27 | 5.11 | 5.12 | 5.12 | -3.40% | 104,787 |
| Jul 3, 2025 | 5.13 | 5.30 | 5.13 | 5.30 | 5.30 | 4.13% | 45,037 |
| Jul 2, 2025 | 4.93 | 5.11 | 4.92 | 5.09 | 5.09 | 3.46% | 105,884 |
| Jul 1, 2025 | 4.80 | 4.98 | 4.80 | 4.92 | 4.92 | 1.44% | 70,183 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.83 | 4.85 | 4.85 | -1.82% | 96,801 |
| Jun 27, 2025 | 4.95 | 4.97 | 4.87 | 4.94 | 4.94 | 0.61% | 448,435 |
| Jun 26, 2025 | 4.87 | 4.92 | 4.85 | 4.91 | 4.91 | 1.24% | 36,578 |
| Jun 25, 2025 | 4.90 | 4.93 | 4.82 | 4.85 | 4.85 | -0.61% | 63,950 |
| Jun 24, 2025 | 4.90 | 4.92 | 4.83 | 4.88 | 4.88 | 0.83% | 125,774 |
| Jun 23, 2025 | 4.85 | 4.95 | 4.78 | 4.84 | 4.84 | -0.21% | 101,894 |
| Jun 20, 2025 | 4.89 | 4.92 | 4.81 | 4.85 | 4.85 | 0.21% | 159,931 |
| Jun 18, 2025 | 4.62 | 4.90 | 4.62 | 4.84 | 4.84 | 3.86% | 84,542 |
| Jun 17, 2025 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | -1.06% | 98,647 |
| Jun 16, 2025 | 4.70 | 4.84 | 4.69 | 4.71 | 4.71 | 0.86% | 60,789 |
| Jun 13, 2025 | 4.80 | 4.81 | 4.67 | 4.67 | 4.67 | -4.30% | 108,718 |
| Jun 12, 2025 | 4.83 | 4.91 | 4.81 | 4.88 | 4.88 | 0.41% | 72,703 |
| Jun 11, 2025 | 4.89 | 4.94 | 4.84 | 4.86 | 4.86 | -0.61% | 97,943 |
| Jun 10, 2025 | 4.90 | 4.97 | 4.86 | 4.89 | 4.89 | 0.82% | 58,833 |
| Jun 9, 2025 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 3.41% | 95,432 |
| Jun 6, 2025 | 4.68 | 4.76 | 4.65 | 4.69 | 4.69 | 1.08% | 90,333 |
| Jun 5, 2025 | 4.68 | 4.70 | 4.59 | 4.64 | 4.64 | -0.85% | 92,369 |
| Jun 4, 2025 | 4.73 | 4.80 | 4.66 | 4.68 | 4.68 | -0.21% | 96,919 |
| Jun 3, 2025 | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | 1.30% | 121,464 |
| Jun 2, 2025 | 4.56 | 4.65 | 4.52 | 4.63 | 4.63 | 1.09% | 84,347 |
| May 30, 2025 | 4.62 | 4.68 | 4.57 | 4.58 | 4.58 | -0.87% | 612,387 |
| May 29, 2025 | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | -0.22% | 32,999 |
| May 28, 2025 | 4.69 | 4.73 | 4.60 | 4.63 | 4.63 | -1.49% | 55,779 |
| May 27, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 4.91% | 81,116 |
| May 23, 2025 | 4.40 | 4.49 | 4.40 | 4.48 | 4.48 | 0.45% | 54,536 |