UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.64 -1.02 (-1.30%) GOLD FUTURES
2,388.40 -37.50 (-1.55%) DOW
39,597.28 -275.71 (-0.69%) Bitcoin GBP
54,630.17 -87.11 (-0.16%)
Hess Corporation (AHC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | 40 |
| 21 May 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
| 20 May 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
| 17 May 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 16 May 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 15 May 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| 14 May 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| 13 May 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
| 10 May 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 40 |
| 09 May 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
| 08 May 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | 40 |
| 07 May 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| 06 May 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 03 May 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| 02 May 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
| 30 Apr 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | - |
| 29 Apr 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 26 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 25 Apr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 24 Apr 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
| 23 Apr 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 22 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 19 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 18 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 17 Apr 2024 | 140.12 | 141.96 | 140.12 | 141.96 | 141.96 | 35 |
| 16 Apr 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| 15 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 12 Apr 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | - |
| 11 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 10 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| 09 Apr 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | 20 |
| 08 Apr 2024 | 143.24 | 145.28 | 143.24 | 145.28 | 145.28 | 51 |
| 05 Apr 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
| 04 Apr 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
| 03 Apr 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
| 02 Apr 2024 | 143.72 | 144.86 | 143.72 | 144.86 | 144.86 | 40 |
| 28 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 27 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 26 Mar 2024 | 138.90 | 138.90 | 138.35 | 138.35 | 138.35 | 7 |
| 25 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 22 Mar 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 21 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| 20 Mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 19 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 18 Mar 2024 | 138.35 | 138.40 | 138.35 | 138.40 | 138.40 | 100 |
| 15 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 15 Mar 2024 | 0.4375 Dividend | |||||
| 14 Mar 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.51 | - |
| 13 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.37 | - |
| 12 Mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.87 | - |
| 11 Mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.48 | - |
| 08 Mar 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.82 | - |
| 07 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.13 | - |
| 06 Mar 2024 | 134.45 | 135.20 | 134.45 | 135.20 | 134.76 | 36 |
| 05 Mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.02 | - |
| 04 Mar 2024 | 136.10 | 136.90 | 136.10 | 136.90 | 136.46 | 8 |
| 01 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.17 | - |
| 29 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.32 | - |
| 28 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.37 | - |
| 27 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.27 | - |
| 26 Feb 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.71 | - |
| 23 Feb 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.36 | 50 |
| 22 Feb 2024 | 137.30 | 139.40 | 137.30 | 139.40 | 138.95 | 2 |
| 21 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.76 | - |
| 20 Feb 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.71 | - |
| 19 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.16 | - |
| 16 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.61 | - |
| 15 Feb 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.22 | - |
| 14 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.97 | - |
| 13 Feb 2024 | 132.75 | 133.45 | 132.75 | 133.45 | 133.02 | 40 |
| 12 Feb 2024 | 131.20 | 132.05 | 131.20 | 132.05 | 131.63 | 95 |
| 09 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.81 | - |
| 08 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.77 | - |
| 07 Feb 2024 | 135.15 | 135.15 | 134.15 | 134.15 | 133.72 | 6 |
| 06 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.47 | - |
| 05 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.81 | - |
| 02 Feb 2024 | 130.10 | 130.10 | 129.60 | 129.60 | 129.18 | 10 |
| 01 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.38 | - |
| 31 Jan 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.43 | - |
| 30 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.28 | - |
| 29 Jan 2024 | 132.55 | 132.60 | 132.55 | 132.60 | 132.17 | 50 |
| 26 Jan 2024 | 132.35 | 132.35 | 132.20 | 132.20 | 131.77 | - |
| 25 Jan 2024 | 128.50 | 132.50 | 128.50 | 132.50 | 132.07 | - |
| 24 Jan 2024 | 126.25 | 128.25 | 126.25 | 128.25 | 127.84 | - |
| 23 Jan 2024 | 125.90 | 126.25 | 125.65 | 126.25 | 125.84 | 10 |
| 22 Jan 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.35 | - |
| 19 Jan 2024 | 125.80 | 125.80 | 125.65 | 125.65 | 125.25 | - |
| 18 Jan 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.44 | - |
| 17 Jan 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 125.94 | - |
| 16 Jan 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.68 | - |
| 15 Jan 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 127.74 | - |
| 12 Jan 2024 | 128.80 | 128.80 | 128.15 | 128.15 | 127.74 | - |
| 11 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.59 | - |
| 10 Jan 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.44 | - |
| 09 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.33 | - |
| 08 Jan 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.13 | - |
| 05 Jan 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.42 | - |
| 04 Jan 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.52 | - |
| 03 Jan 2024 | 131.60 | 134.90 | 131.60 | 134.90 | 134.47 | - |
| 02 Jan 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 129.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.