UK markets close in 3 hours 44 minutes

Hess Corporation (0J50.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
161.35+3.00 (+1.90%)
As of 07:05PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00161.35161.35-
24 Apr 2024156.92158.36156.36158.35158.35119
23 Apr 2024156.26157.13155.66157.13157.13332
22 Apr 2024153.99156.80152.16156.74156.74921
19 Apr 2024152.60154.42152.60154.01154.01175
18 Apr 2024151.57152.05150.91151.59151.59384
17 Apr 2024150.40152.06150.40151.70151.70799
16 Apr 2024150.72151.00149.79150.39150.39272
15 Apr 2024154.55155.10151.88151.88151.88882
12 Apr 2024158.72159.02154.67154.67154.67578
11 Apr 2024158.46158.46155.01155.47155.47698
10 Apr 2024156.40156.82155.79155.81155.8157
09 Apr 2024156.35157.02154.97155.00155.00172
08 Apr 2024158.00158.00156.16156.82156.82133
05 Apr 2024155.71157.46155.36156.48156.48665
04 Apr 2024156.76157.68155.82157.45157.451,610
03 Apr 2024155.62156.24155.42156.24156.24108
02 Apr 2024155.82155.82154.18154.28154.2833
28 Mar 2024152.27152.33151.16152.03152.03498
27 Mar 2024150.51150.51150.01150.18150.18138
26 Mar 2024152.15152.15150.05150.23150.23537
25 Mar 2024150.40152.28150.40151.76151.76281
22 Mar 2024149.63149.79149.15149.18149.18478
21 Mar 2024150.24150.24149.11149.49149.49569
20 Mar 2024151.31151.31148.92149.18149.18879
19 Mar 2024150.81151.99150.73151.47151.47369
18 Mar 2024151.77152.04150.10150.89150.891,850
15 Mar 2024149.91151.64149.06149.06149.061,035
15 Mar 20240.4375 Dividend
14 Mar 2024149.11150.39148.20150.12149.681,383
13 Mar 2024148.45149.48148.45149.32148.88237
12 Mar 2024146.74147.38146.24146.68146.26101
11 Mar 2024145.65146.00145.02145.79145.3717
08 Mar 2024144.51144.89143.88144.00143.58171
07 Mar 2024143.73145.32143.73144.52144.10178
06 Mar 2024147.83148.22142.83143.64143.22669
05 Mar 2024145.73146.50145.73146.50146.07192
04 Mar 2024147.75147.75144.87145.70145.2879
01 Mar 2024147.10149.08146.38148.07147.6435
29 Feb 2024146.41146.41145.40146.40145.97141,881
28 Feb 2024145.58146.99144.92145.76145.34583
27 Feb 2024147.67147.83144.24145.09144.671,548
26 Feb 2024149.26150.56148.86149.76149.32174
23 Feb 2024148.14148.53147.51148.01147.5866
22 Feb 2024148.39150.27148.18150.13149.691,767
21 Feb 2024148.24149.49148.04148.39147.961,659
20 Feb 2024147.87149.01147.24147.76147.332,132
19 Feb 2024------
16 Feb 2024147.99150.01147.99149.27148.8349
15 Feb 2024143.43147.32142.42147.32146.9023
14 Feb 2024144.01144.47142.15142.56142.141,495
13 Feb 2024144.00144.00141.90142.65142.23838
12 Feb 2024142.90143.28142.51143.18142.7627
09 Feb 2024147.00147.50143.10143.23142.81716
08 Feb 2024144.97146.37143.63145.57145.15337
07 Feb 2024147.09147.19145.35145.35144.93173
06 Feb 2024146.04147.22145.21147.22146.794
05 Feb 2024145.27146.79144.65146.61146.18583
02 Feb 2024145.24146.36143.37146.28145.85160
01 Feb 2024139.98141.52139.98141.52141.11203
31 Jan 2024143.15143.33142.08142.97142.5556
30 Jan 2024141.95144.03141.95144.03143.6124,636
29 Jan 2024144.19144.19141.78142.29141.88136
26 Jan 2024143.87144.45143.56143.59143.17355
25 Jan 2024141.38142.85140.87142.85142.4327
24 Jan 2024137.93139.61137.50139.19138.7895
23 Jan 2024------
22 Jan 2024136.90137.57136.69137.57137.16197
19 Jan 2024137.53137.53136.65137.01136.61136
18 Jan 2024137.89137.89136.77136.96136.5686
17 Jan 2024137.57138.40136.75137.74137.349
16 Jan 2024140.45140.97138.72138.75138.34136
15 Jan 2024------
12 Jan 2024142.76142.77141.52141.65141.24280
11 Jan 2024139.56140.26139.07140.21139.80519
10 Jan 2024139.45140.16138.62138.62138.21491
09 Jan 2024143.04143.04140.98140.98140.5755
08 Jan 2024142.93142.93141.63142.85142.4310,101
05 Jan 2024146.51147.09145.11145.11144.6834,543
04 Jan 2024149.24149.77146.42146.42145.99131
03 Jan 2024144.75147.82143.99147.73147.30123
02 Jan 2024145.10146.54145.10146.54146.12200
29 Dec 2023145.35145.75144.00144.48144.0661
28 Dec 2023147.43147.92145.00145.59145.17148
27 Dec 2023------
22 Dec 2023147.75147.97146.95147.60147.1778
21 Dec 2023146.05146.39144.89145.38144.9615,010
20 Dec 2023147.98148.86147.67147.99147.55989
19 Dec 2023146.14147.18145.85147.18146.75142
18 Dec 2023146.46147.79145.45145.48145.06551
15 Dec 2023142.58144.50142.58144.46144.04200
15 Dec 20230.4375 Dividend
14 Dec 2023138.65141.62138.57141.62140.7715,465
13 Dec 2023135.15135.91134.65135.68134.86118,131
12 Dec 2023135.31136.48134.26135.23134.4237
11 Dec 2023135.10136.17134.47135.89135.0850
08 Dec 2023132.94134.80132.00134.71133.9010,030
07 Dec 2023137.59137.59132.24133.50132.70617
06 Dec 2023135.84137.81135.56137.81136.98607
05 Dec 2023141.32141.71140.09140.09139.25306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...