UK markets open in 4 hours 14 minutes

Hess Corporation (0J50.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
150.13+1.74 (+1.17%)
At close: 07:00PM GMT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024148.39149.50148.18149.50149.50497
21 Feb 2024148.24149.49148.04148.39148.391,659
20 Feb 2024147.87149.01147.24147.76147.762,132
19 Feb 2024------
16 Feb 2024147.99150.01147.99149.27149.2749
15 Feb 2024143.43147.32142.42147.32147.3223
14 Feb 2024144.01144.47142.15142.56142.561,495
13 Feb 2024144.00144.00141.90142.65142.65838
12 Feb 2024142.90143.28142.51143.18143.1827
09 Feb 2024147.00147.50143.10143.23143.23716
08 Feb 2024144.97146.37143.63145.57145.57337
07 Feb 2024147.09147.19145.35145.35145.35173
06 Feb 2024146.04147.22145.21147.22147.224
05 Feb 2024145.27146.79144.65146.61146.61583
02 Feb 2024145.24146.36143.37146.28146.28160
01 Feb 2024139.98141.52139.98141.52141.52203
31 Jan 2024143.15143.33142.08142.97142.9756
30 Jan 2024141.95144.03141.95144.03144.0324,636
29 Jan 2024144.19144.19141.78142.29142.29136
26 Jan 2024143.87144.45143.56143.59143.59355
25 Jan 2024141.38142.85140.87142.85142.8527
24 Jan 2024137.93139.61137.50139.19139.1995
23 Jan 2024------
22 Jan 2024136.90137.57136.69137.57137.57197
19 Jan 2024137.53137.53136.65137.01137.01136
18 Jan 2024137.89137.89136.77136.96136.9686
17 Jan 2024137.57138.40136.75137.74137.749
16 Jan 2024140.45140.97138.72138.75138.75136
15 Jan 2024------
12 Jan 2024142.76142.77141.52141.65141.65280
11 Jan 2024139.56140.26139.07140.21140.21519
10 Jan 2024139.45140.16138.62138.62138.62491
09 Jan 2024143.04143.04140.98140.98140.9855
08 Jan 2024142.93142.93141.63142.85142.8510,101
05 Jan 2024146.51147.09145.11145.11145.1134,543
04 Jan 2024149.24149.77146.42146.42146.42131
03 Jan 2024144.75147.82143.99147.73147.73123
02 Jan 2024145.10146.54145.10146.54146.54200
29 Dec 2023145.35145.75144.00144.48144.4861
28 Dec 2023147.43147.92145.00145.59145.59148
27 Dec 2023------
22 Dec 2023147.75147.97146.95147.60147.6078
21 Dec 2023146.05146.39144.89145.38145.3815,010
20 Dec 2023147.98148.86147.67147.99147.99989
19 Dec 2023146.14147.18145.85147.18147.18142
18 Dec 2023146.46147.79145.45145.48145.48551
15 Dec 2023142.58144.50142.58144.46144.46200
15 Dec 20230.4375 Dividend
14 Dec 2023138.65141.62138.57141.62141.1815,465
13 Dec 2023135.15135.91134.65135.68135.26118,131
12 Dec 2023135.31136.48134.26135.23134.8137
11 Dec 2023135.10136.17134.47135.89135.4750
08 Dec 2023132.94134.80132.00134.71134.2910,030
07 Dec 2023137.59137.59132.24133.50133.09617
06 Dec 2023135.84137.81135.56137.81137.38607
05 Dec 2023141.32141.71140.09140.09139.66306
04 Dec 2023141.38142.46139.54141.36140.92545
01 Dec 2023140.35143.13140.14141.93141.4978
30 Nov 2023141.37143.56139.30140.33139.90666
29 Nov 2023146.54146.71144.49145.17144.72109,919
28 Nov 2023144.97146.54144.63146.17145.7250,284
27 Nov 2023145.12145.12143.21143.64143.20157
24 Nov 2023144.96146.16144.80145.51145.062,692
23 Nov 2023------
22 Nov 2023141.25144.04141.00143.78143.341,189
21 Nov 2023144.34144.34143.11144.26143.8140
20 Nov 2023145.59145.76144.79145.34144.89267
17 Nov 2023142.44145.15142.44145.15144.70475
16 Nov 2023143.03143.51140.60140.97140.53390
15 Nov 2023143.76145.06143.40144.36143.917,443
14 Nov 2023142.90143.61142.63143.11142.67305
13 Nov 2023141.22142.64141.22142.47142.0314,419
10 Nov 2023142.03142.03140.00141.29140.86201
09 Nov 2023142.20142.20142.20142.20141.7620
08 Nov 2023142.60142.60141.09141.36140.93692
07 Nov 2023144.00144.00141.78142.80142.36264
06 Nov 2023146.26147.79145.61145.61145.1634,827
03 Nov 2023147.17147.17145.30146.37145.92279
02 Nov 2023142.04147.50141.81147.26146.81295
01 Nov 2023144.51144.66143.24143.24142.80216
31 Oct 2023145.19145.64144.07144.07143.622,399
30 Oct 2023144.43144.83143.70144.51144.06483
27 Oct 2023149.71150.31144.28144.63144.188,578
26 Oct 2023153.23153.97152.37152.41151.9470
25 Oct 2023155.21155.27154.21154.68154.21301
24 Oct 2023160.08161.27156.64157.08156.592,086
23 Oct 2023164.08166.27160.50161.98161.481,518
20 Oct 2023165.49166.12161.24163.13162.63259
19 Oct 2023164.80167.36162.80167.00166.48562
18 Oct 2023165.74166.97165.03166.20165.692,508
17 Oct 2023161.62164.23160.98163.40162.90969
16 Oct 2023162.36162.70161.12162.00161.50351
13 Oct 2023159.10161.89156.35161.59161.091,144
12 Oct 2023156.50158.08155.65155.68155.20212
11 Oct 2023153.25154.90152.03154.42153.94262
10 Oct 2023152.88154.72152.30154.13153.65156
09 Oct 2023150.06153.93149.55153.50153.03278
06 Oct 2023143.03146.17141.82145.68145.23523
05 Oct 2023------
04 Oct 2023145.33146.72142.72142.72142.28730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...