Hess Corp (HES)

Historical Prices For Hess Corp (HES)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	142.88	144.85	133.60	133.56	3,996,036	133.56
4/03/2025	152.78	154.14	148.14	148.38	3,911,589	148.38
4/02/2025	159.48	160.72	158.91	160.02	1,479,363	160.02
4/01/2025	159.96	161.50	158.76	161.29	1,566,484	161.29
3/31/2025	157.99	161.69	157.99	159.73	2,270,381	159.73
3/28/2025	158.59	159.74	157.66	158.45	1,819,913	158.45
3/27/2025	160.11	160.65	158.17	159.07	2,169,271	159.07
3/26/2025	159.88	161.63	159.76	160.52	2,538,133	160.52
3/25/2025	157.71	160.08	157.71	158.29	1,540,673	158.29
3/24/2025	156.58	158.53	156.47	157.35	2,349,107	157.35
3/21/2025	156.53	157.00	155.40	156.58	2,696,341	156.58
3/20/2025	155.27	157.78	154.86	157.37	1,796,378	157.37
3/19/2025	152.82	157.10	152.80	156.38	3,049,099	156.38
3/18/2025	152.00	153.09	150.62	152.82	1,474,619	152.82
3/17/2025	148.43	151.13	147.91	150.45	2,394,646	150.45
3/14/2025	144.39	148.36	143.57	148.13	1,959,985	147.63
3/13/2025	143.18	145.38	143.08	143.92	1,542,464	143.43
3/12/2025	144.12	145.15	142.54	144.03	1,534,076	143.54
3/11/2025	149.04	149.29	144.21	144.61	3,187,770	144.12
3/10/2025	149.17	150.90	146.36	148.24	2,120,976	147.74
3/07/2025	143.53	148.40	143.53	147.43	1,408,464	146.93
3/06/2025	141.55	144.13	139.90	143.34	2,271,325	142.86
3/05/2025	140.81	141.71	138.45	141.34	1,967,356	140.86
3/04/2025	142.81	144.85	140.82	142.39	3,059,579	141.91
3/03/2025	149.79	150.52	142.64	144.09	2,527,833	143.60
2/28/2025	146.99	149.20	145.33	148.94	2,402,221	148.44
2/27/2025	146.25	149.02	145.26	146.91	1,998,607	146.41
2/26/2025	147.50	147.50	144.80	145.47	1,679,300	144.98
2/25/2025	148.79	149.86	146.75	146.95	1,816,577	146.45
2/24/2025	148.96	149.77	148.11	148.75	1,534,801	148.25
2/21/2025	149.80	151.10	147.95	148.11	1,737,911	147.61
2/20/2025	149.69	151.30	149.10	150.96	1,023,742	150.45
2/19/2025	148.75	150.25	148.38	149.27	2,026,583	148.77
2/18/2025	146.94	148.78	145.78	147.97	1,873,378	147.47
2/14/2025	146.50	149.17	146.04	146.55	1,650,448	146.06
2/13/2025	144.10	145.95	143.12	145.85	1,360,034	145.36
2/12/2025	146.24	147.44	144.61	144.80	1,740,781	144.31
2/11/2025	146.53	148.61	146.17	147.00	1,801,644	146.50
2/10/2025	144.37	146.10	144.37	145.83	2,831,487	145.34
2/07/2025	142.78	144.16	142.25	142.94	1,079,003	142.46
2/06/2025	144.00	145.00	141.07	141.93	1,595,867	141.45
2/05/2025	142.85	143.85	141.89	142.74	1,336,663	142.26
2/04/2025	137.84	143.25	137.84	142.78	2,085,069	142.30
2/03/2025	138.58	140.32	137.21	138.83	2,182,712	138.36
1/31/2025	145.43	145.43	138.58	139.03	3,253,531	138.56
1/30/2025	146.00	147.22	144.93	145.85	1,683,135	145.36
1/29/2025	144.00	146.07	143.88	145.16	1,353,055	144.67
1/28/2025	147.04	147.78	144.45	145.05	1,595,957	144.56
1/27/2025	144.92	147.07	144.34	146.11	2,141,378	145.62
1/24/2025	145.59	146.34	144.09	144.40	2,329,288	143.91
1/23/2025	146.64	147.02	144.62	144.86	1,986,152	144.37
1/22/2025	147.30	148.33	145.21	145.59	2,795,854	145.10
1/21/2025	150.55	151.23	147.30	148.66	3,767,426	148.16
1/17/2025	149.38	151.77	149.09	151.35	2,817,238	150.84
1/16/2025	148.44	150.10	148.44	149.73	1,298,122	149.22
1/15/2025	147.00	149.19	146.30	148.92	2,170,070	148.42
1/14/2025	144.33	146.72	144.31	146.68	1,248,943	146.19
1/13/2025	143.25	146.87	142.99	144.83	2,365,726	144.34
1/10/2025	142.24	144.09	140.24	142.41	2,253,040	141.93
1/08/2025	138.00	140.44	137.07	139.81	2,088,672	139.34
1/07/2025	136.68	139.66	136.39	138.61	2,225,877	138.14
1/06/2025	136.03	138.55	135.56	135.92	1,531,120	135.46