Hess Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	10.43	10.43	10.42	10.42	-	-0.05%	4,698
Aug 4, 2025	10.43	10.43	10.43	10.43	10.43	-	38
Aug 1, 2025	10.43	10.43	10.42	10.43	10.43	0.05%	26,219
Jul 31, 2025	10.42	10.42	10.42	10.42	10.42	-	66,187
Jul 30, 2025	10.42	10.42	10.42	10.42	10.42	-	12
Jul 29, 2025	10.42	10.42	10.42	10.42	10.42	-	20,550
Jul 28, 2025	10.42	10.42	10.42	10.42	10.42	-	5
Jul 25, 2025	10.42	10.42	10.42	10.42	10.42	-0.10%	998
Jul 24, 2025	10.43	10.43	10.43	10.43	10.43	0.29%	47,910
Jul 23, 2025	10.40	10.40	10.40	10.40	10.40	-	540
Jul 22, 2025	10.40	10.40	10.40	10.40	10.40	-	2,000
Jul 21, 2025	10.40	10.40	10.40	10.40	10.40	0.05%	9,538
Jul 18, 2025	10.40	10.40	10.40	10.40	10.40	-0.05%	4,360
Jul 17, 2025	10.40	10.40	10.40	10.40	10.40	-	25
Jul 16, 2025	10.40	10.40	10.40	10.40	10.40	0.10%	9,020
Jul 15, 2025	10.39	10.39	10.39	10.39	10.39	-	20
Jul 14, 2025	10.39	10.39	10.38	10.39	10.39	0.10%	4,298
Jul 11, 2025	10.38	10.38	10.38	10.38	10.38	-0.10%	2,731
Jul 10, 2025	10.39	10.39	10.39	10.39	10.39	-	729
Jul 9, 2025	10.39	10.39	10.39	10.39	10.39	0.19%	344
Jul 8, 2025	10.37	10.37	10.37	10.37	10.37	-	23
Jul 7, 2025	10.37	10.37	10.37	10.37	10.37	-	96
Jul 3, 2025	10.37	10.37	10.37	10.37	10.37	-	-
Jul 2, 2025	10.36	10.37	10.36	10.37	10.37	-0.10%	14,078
Jul 1, 2025	10.38	10.38	10.38	10.38	10.38	-	187
Jun 30, 2025	10.38	10.38	10.38	10.38	10.38	-0.10%	181
Jun 27, 2025	10.39	10.39	10.39	10.39	10.39	-	3,021
Jun 26, 2025	10.41	10.41	10.39	10.39	10.39	-	1,333
Jun 25, 2025	10.38	10.39	10.38	10.39	10.39	-	150,611
Jun 24, 2025	10.39	10.39	10.39	10.39	10.39	0.10%	10,053
Jun 23, 2025	10.38	10.38	10.38	10.38	10.38	-	10
Jun 20, 2025	10.38	10.38	10.38	10.38	10.38	-	92
Jun 18, 2025	10.44	10.44	10.38	10.38	10.38	-	9,880
Jun 17, 2025	10.38	10.38	10.38	10.38	10.38	-	116
Jun 16, 2025	10.38	10.38	10.38	10.38	10.38	-	8,934
Jun 13, 2025	10.38	10.38	10.38	10.38	10.38	-	295
Jun 12, 2025	10.38	10.40	10.38	10.38	10.38	0.19%	21,427
Jun 11, 2025	10.36	10.36	10.36	10.36	10.36	-	69
Jun 10, 2025	10.39	10.40	10.36	10.36	10.36	0.29%	11,146
Jun 9, 2025	10.33	10.33	10.33	10.33	10.33	-0.29%	122
Jun 6, 2025	10.43	10.43	10.36	10.36	10.36	0.29%	54,492
Jun 5, 2025	10.33	10.33	10.33	10.33	10.33	-	63
Jun 4, 2025	10.33	10.33	10.33	10.33	10.33	-	10,472
Jun 3, 2025	10.33	10.33	10.33	10.33	10.33	0.05%	9,927
Jun 2, 2025	10.32	10.33	10.32	10.33	10.33	0.05%	13,381
May 30, 2025	10.32	10.32	10.31	10.32	10.32	0.29%	8,641
May 29, 2025	10.29	10.29	10.29	10.29	10.29	-	1
May 28, 2025	10.30	10.30	10.29	10.29	10.29	-	254,858
May 27, 2025	10.29	10.30	10.29	10.29	10.29	0.10%	8,913
May 23, 2025	10.28	10.28	10.28	10.28	10.28	-	3,732