UK markets open in 1 hour 24 minutes

Hess Corporation (0J50.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
152.31-6.13 (-3.87%)
At close: 06:02PM BST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023156.01156.15151.90152.31152.31502
20 Sept 2023159.04159.90158.34158.44158.4461,572
19 Sept 2023162.38162.38158.84159.26159.26715
18 Sept 2023161.26162.38161.26162.38162.38171
15 Sept 2023162.58163.07162.58163.07163.07269
15 Sept 20230.4375 Dividend
14 Sept 2023162.78164.11162.75164.11163.67150
13 Sept 2023161.50161.50159.50159.50159.08101
12 Sept 2023161.07161.56159.95161.46161.02436
11 Sept 2023161.25161.25158.52158.52158.10275
08 Sept 2023159.95161.54159.43161.54161.11406
07 Sept 2023158.60158.79158.60158.67158.25249
06 Sept 2023158.12158.12156.92156.92156.5045
05 Sept 2023159.68159.68158.30159.23158.81160
04 Sept 2023------
01 Sept 2023157.63157.63157.48157.48157.0669
31 Aug 2023153.66153.66153.66153.66153.2613
30 Aug 2023------
29 Aug 2023152.87152.87152.87152.87152.46200
25 Aug 2023149.54150.10149.54150.10149.7030
24 Aug 2023150.47150.47149.83149.83149.43882
23 Aug 2023150.30150.30150.11150.14149.74954
22 Aug 2023------
21 Aug 2023156.55157.23154.17154.17153.768
18 Aug 2023154.54154.82154.36154.82154.4148
17 Aug 2023------
16 Aug 2023156.27156.27155.82155.82155.40287
15 Aug 2023154.47155.88154.47155.88155.4662
14 Aug 2023156.11157.14156.11157.14156.7235
11 Aug 2023156.57158.00156.57157.20156.78126
10 Aug 2023157.69157.69157.69157.69157.27197
09 Aug 2023155.49156.96155.49156.96156.5413
08 Aug 2023148.67152.11148.67152.11151.7140
07 Aug 2023151.88152.70151.88152.70152.292
04 Aug 2023153.06153.15152.66153.15152.741,752
03 Aug 2023150.34154.43150.24153.79153.381,677
02 Aug 2023148.74150.69148.32148.32147.93477
01 Aug 2023149.34149.48148.86148.86148.46309
31 Jul 2023150.00150.00150.00150.00149.60268
28 Jul 2023146.87148.23146.87147.21146.82101
27 Jul 2023147.09150.45146.97150.45150.05196
26 Jul 2023147.55147.55146.73146.73146.34113
25 Jul 2023145.27147.95145.27147.95147.56108
24 Jul 2023144.66147.17144.66147.17146.78204
21 Jul 2023141.04141.52139.46141.52141.142,381
20 Jul 2023138.82138.86138.39138.86138.49420
19 Jul 2023137.92138.46136.02136.61136.251,066
18 Jul 2023133.95137.78133.95137.57137.21460
17 Jul 2023134.77135.24134.77134.80134.4497
14 Jul 2023136.38136.85136.10136.10135.74351
13 Jul 2023139.97142.12139.13139.13138.7616,010
12 Jul 2023140.32141.17140.15140.75140.371,545
11 Jul 2023136.24139.47136.20139.13138.751,333
10 Jul 2023133.74135.57133.74135.57135.2180
07 Jul 2023131.22134.70131.22134.56134.201,176
06 Jul 2023133.39134.03129.49129.60129.26977
05 Jul 2023136.87137.05133.73133.73133.381,517
04 Jul 2023------
03 Jul 2023136.57138.44136.57137.41137.043,166
30 Jun 2023135.11136.99134.92136.99136.62223
29 Jun 2023133.54134.15133.54133.64133.28372
28 Jun 2023132.45133.52131.98133.48133.12160
27 Jun 2023134.98134.98134.05134.05133.70259
26 Jun 2023134.47134.47134.47134.47134.115
23 Jun 2023131.71131.71131.71131.71131.36461
22 Jun 2023132.60132.60131.20131.26130.9130,373
21 Jun 2023132.98134.75132.67134.75134.39230
20 Jun 2023133.15133.17131.10131.10130.751,523
19 Jun 2023------
16 Jun 2023135.81136.08135.66135.74135.3880,376
15 Jun 2023135.84137.42135.84137.22136.85332
14 Jun 2023137.58137.58132.93132.93132.57323
14 Jun 20230.4375 Dividend
13 Jun 2023136.77138.60136.77138.46137.65167
12 Jun 2023133.69135.07133.69134.24133.46391
09 Jun 2023136.35137.27136.21136.21135.42182
08 Jun 2023137.03137.03136.20136.94136.14274
07 Jun 2023134.16136.16133.87136.16135.3767
06 Jun 2023129.98131.75129.29131.09130.33380
05 Jun 2023136.04136.04131.75131.75130.9889
02 Jun 2023130.57132.58130.45132.58131.80212
01 Jun 2023126.93130.04126.79130.04129.28395
31 May 2023125.32125.32124.83124.83124.11354
30 May 2023127.38127.38126.89126.89126.15182
26 May 2023129.87129.88129.52129.52128.7725
25 May 2023130.50130.50128.01128.01127.27207
24 May 2023133.06134.24133.06133.94133.1644
23 May 2023133.90133.90132.85132.90132.12298
22 May 2023133.60134.05133.60133.82133.04161
19 May 2023134.64134.98133.27133.27132.49468
18 May 2023131.64132.16131.64132.16131.39104
17 May 2023131.93133.60131.93133.60132.82105
16 May 2023133.74134.27131.04131.04130.27295
15 May 2023133.88134.16132.82133.78133.0087
12 May 2023133.88133.88132.53133.38132.6012,675
11 May 2023133.18133.20133.18133.20132.428
10 May 2023136.91136.91135.29135.29134.5065
09 May 2023135.39135.78135.34135.78134.99207
05 May 2023135.44135.44135.44135.44134.6515
04 May 2023135.68135.68131.35132.10131.33383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...