Hess Corp (HES)

Historical Prices For Hess Corp (HES)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	143.52	144.63	142.98	144.03	696,544	144.03
7/02/2025	143.28	143.74	140.43	143.52	1,419,898	143.52
7/01/2025	138.74	141.97	138.16	141.15	1,741,017	141.15
6/30/2025	138.32	139.28	137.72	138.54	1,448,824	138.54
6/27/2025	139.84	140.37	138.25	138.97	6,271,605	138.97
6/26/2025	138.26	140.80	138.16	140.12	2,796,342	140.12
6/25/2025	138.13	139.26	137.42	138.12	1,329,576	138.12
6/24/2025	139.00	141.18	138.10	138.60	1,666,985	138.60
6/23/2025	146.62	147.06	141.24	141.52	2,585,296	141.52
6/20/2025	143.62	145.15	143.25	144.46	2,690,041	144.46
6/18/2025	144.50	145.64	143.09	143.66	1,584,602	143.66
6/17/2025	143.26	145.48	142.12	144.31	2,114,957	144.31
6/16/2025	141.18	142.50	139.59	141.75	2,244,655	141.75
6/13/2025	144.02	144.58	141.02	142.26	2,618,142	141.76
6/12/2025	139.79	141.31	139.16	141.14	1,004,044	140.64
6/11/2025	140.00	140.90	138.31	140.58	2,460,995	140.09
6/10/2025	138.30	140.65	137.75	138.66	1,656,570	138.17
6/09/2025	136.35	137.77	135.54	136.63	1,340,113	136.15
6/06/2025	134.38	136.64	133.81	136.13	1,989,269	135.65
6/05/2025	134.61	134.61	132.61	133.05	2,163,786	132.58
6/04/2025	135.84	137.19	133.45	133.45	1,919,509	132.98
6/03/2025	133.28	136.63	132.19	135.96	1,945,217	135.48
6/02/2025	134.32	134.66	132.22	133.75	2,329,656	133.28
5/30/2025	133.62	133.62	130.65	132.19	3,588,752	131.72
5/29/2025	131.09	133.63	130.83	133.62	2,482,392	133.15
5/28/2025	133.50	133.50	130.50	131.07	1,946,461	130.61
5/27/2025	131.87	132.69	130.84	132.58	3,171,116	132.11
5/23/2025	128.55	131.40	128.55	131.36	1,793,672	130.90
5/22/2025	129.24	130.58	128.27	130.02	1,551,236	129.56
5/21/2025	131.66	131.94	130.11	130.16	907,479	129.70
5/20/2025	133.05	133.09	131.84	132.05	1,603,676	131.59
5/19/2025	134.93	134.93	131.52	132.79	1,770,942	132.32
5/16/2025	135.48	135.84	133.50	134.93	1,688,451	134.46
5/15/2025	132.83	135.33	132.75	135.07	1,643,715	134.59
5/14/2025	134.97	135.53	134.12	134.79	1,070,509	134.32
5/13/2025	135.56	136.84	134.59	135.70	1,302,182	135.22
5/12/2025	137.09	137.55	134.06	135.21	1,226,672	134.74
5/09/2025	132.41	132.91	131.25	132.37	962,173	131.91
5/08/2025	129.99	132.44	129.87	130.88	1,534,458	130.42
5/07/2025	129.02	129.62	128.13	129.09	842,373	128.64
5/06/2025	130.05	131.02	128.43	128.87	1,364,179	128.42
5/05/2025	130.61	130.88	128.64	128.80	1,996,214	128.35
5/02/2025	131.64	133.31	129.21	132.31	1,729,592	131.84
5/01/2025	127.68	131.42	127.49	129.79	1,543,127	129.33
4/30/2025	129.94	131.59	127.25	129.05	2,480,667	128.60
4/29/2025	132.10	133.72	132.10	132.54	1,905,893	132.07
4/28/2025	132.04	134.40	132.04	133.84	2,140,063	133.37
4/25/2025	131.18	132.55	130.93	132.34	1,097,262	131.88
4/24/2025	131.60	133.02	130.81	132.38	2,478,688	131.91
4/23/2025	131.14	132.17	128.56	130.03	1,352,827	129.57
4/22/2025	128.50	131.26	127.71	130.38	1,430,995	129.92
4/21/2025	128.74	129.24	124.92	126.32	1,654,295	125.88
4/17/2025	129.77	133.16	129.51	130.64	1,091,697	130.18
4/16/2025	127.96	130.14	127.36	127.95	1,710,095	127.50
4/15/2025	127.80	128.78	126.90	127.21	1,672,800	126.76
4/14/2025	131.61	131.63	126.73	127.91	1,696,835	127.46
4/11/2025	127.16	130.06	124.33	128.50	2,252,871	128.05
4/10/2025	134.50	135.03	125.33	127.16	2,354,591	126.71
4/09/2025	124.63	139.61	124.43	137.97	2,863,773	137.49
4/08/2025	134.67	135.54	125.64	127.51	2,824,404	127.06
4/07/2025	128.02	136.00	127.12	130.59	2,970,166	130.13
4/04/2025	142.88	144.85	133.60	133.56	3,996,036	133.09