Hess Corporation (0J50.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 150.90 | 151.90 | 150.83 | 151.83 | 151.83 | 582 |
| 23 May 2024 | 151.83 | 151.83 | 150.21 | 150.21 | 150.21 | 590 |
| 22 May 2024 | 153.41 | 153.68 | 151.66 | 153.05 | 153.05 | 55 |
| 21 May 2024 | 155.30 | 155.53 | 154.29 | 154.29 | 154.29 | 589 |
| 20 May 2024 | 157.71 | 158.15 | 156.11 | 156.11 | 156.11 | 749 |
| 17 May 2024 | 156.61 | 157.30 | 156.21 | 157.30 | 157.30 | 621 |
| 16 May 2024 | 157.18 | 157.18 | 156.21 | 156.25 | 156.25 | 141 |
| 15 May 2024 | 157.54 | 157.54 | 154.90 | 156.86 | 156.86 | 94 |
| 14 May 2024 | 160.31 | 160.31 | 157.98 | 157.98 | 157.98 | 378 |
| 13 May 2024 | 161.42 | 161.42 | 158.37 | 158.79 | 158.79 | 594 |
| 10 May 2024 | 160.60 | 160.97 | 159.54 | 159.54 | 159.54 | 377 |
| 09 May 2024 | 158.65 | 159.46 | 157.99 | 159.11 | 159.11 | 1,926 |
| 08 May 2024 | 149.95 | 157.75 | 149.95 | 157.54 | 157.54 | 9,023 |
| 07 May 2024 | 159.75 | 159.75 | 159.40 | 159.54 | 159.54 | 186 |
| 03 May 2024 | 158.00 | 158.03 | 156.60 | 156.60 | 156.60 | 23,363 |
| 02 May 2024 | 158.11 | 160.23 | 158.11 | 158.87 | 158.87 | 15,262 |
| 01 May 2024 | 156.13 | 157.25 | 154.79 | 155.56 | 155.56 | 139 |
| 30 Apr 2024 | 162.60 | 163.13 | 160.10 | 163.13 | 163.13 | 136,981 |
| 29 Apr 2024 | 162.52 | 163.95 | 162.07 | 163.10 | 163.10 | 137,215 |
| 26 Apr 2024 | 161.23 | 161.38 | 159.26 | 161.38 | 161.38 | 192 |
| 25 Apr 2024 | 158.71 | 161.35 | 158.28 | 161.35 | 161.35 | 50,195 |
| 24 Apr 2024 | 156.92 | 158.36 | 156.36 | 158.35 | 158.35 | 119 |
| 23 Apr 2024 | 156.26 | 157.13 | 155.66 | 157.13 | 157.13 | 332 |
| 22 Apr 2024 | 153.99 | 156.80 | 152.16 | 156.74 | 156.74 | 921 |
| 19 Apr 2024 | 152.60 | 154.42 | 152.60 | 154.01 | 154.01 | 175 |
| 18 Apr 2024 | 151.57 | 152.05 | 150.91 | 151.59 | 151.59 | 384 |
| 17 Apr 2024 | 150.40 | 152.06 | 150.40 | 151.70 | 151.70 | 799 |
| 16 Apr 2024 | 150.72 | 151.00 | 149.79 | 150.39 | 150.39 | 272 |
| 15 Apr 2024 | 154.55 | 155.10 | 151.88 | 151.88 | 151.88 | 882 |
| 12 Apr 2024 | 158.72 | 159.02 | 154.67 | 154.67 | 154.67 | 578 |
| 11 Apr 2024 | 158.46 | 158.46 | 155.01 | 155.47 | 155.47 | 698 |
| 10 Apr 2024 | 156.40 | 156.82 | 155.79 | 155.81 | 155.81 | 57 |
| 09 Apr 2024 | 156.35 | 157.02 | 154.97 | 155.00 | 155.00 | 172 |
| 08 Apr 2024 | 158.00 | 158.00 | 156.16 | 156.82 | 156.82 | 133 |
| 05 Apr 2024 | 155.71 | 157.46 | 155.36 | 156.48 | 156.48 | 665 |
| 04 Apr 2024 | 156.76 | 157.68 | 155.82 | 157.45 | 157.45 | 1,610 |
| 03 Apr 2024 | 155.62 | 156.24 | 155.42 | 156.24 | 156.24 | 108 |
| 02 Apr 2024 | 155.82 | 155.82 | 154.18 | 154.28 | 154.28 | 33 |
| 28 Mar 2024 | 152.27 | 152.33 | 151.16 | 152.03 | 152.03 | 498 |
| 27 Mar 2024 | 150.51 | 150.51 | 150.01 | 150.18 | 150.18 | 138 |
| 26 Mar 2024 | 152.15 | 152.15 | 150.05 | 150.23 | 150.23 | 537 |
| 25 Mar 2024 | 150.40 | 152.28 | 150.40 | 151.76 | 151.76 | 281 |
| 22 Mar 2024 | 149.63 | 149.79 | 149.15 | 149.18 | 149.18 | 478 |
| 21 Mar 2024 | 150.24 | 150.24 | 149.11 | 149.49 | 149.49 | 569 |
| 20 Mar 2024 | 151.31 | 151.31 | 148.92 | 149.18 | 149.18 | 879 |
| 19 Mar 2024 | 150.81 | 151.99 | 150.73 | 151.47 | 151.47 | 369 |
| 18 Mar 2024 | 151.77 | 152.04 | 150.10 | 150.89 | 150.89 | 1,850 |
| 15 Mar 2024 | 149.91 | 151.64 | 149.06 | 149.06 | 149.06 | 1,035 |
| 14 Mar 2024 | 149.11 | 150.39 | 148.20 | 150.12 | 150.12 | 1,383 |
| 13 Mar 2024 | 148.45 | 149.48 | 148.45 | 149.32 | 149.32 | 237 |
| 12 Mar 2024 | 146.74 | 147.38 | 146.24 | 146.68 | 146.68 | 101 |
| 11 Mar 2024 | 145.65 | 146.00 | 145.02 | 145.79 | 145.79 | 17 |
| 08 Mar 2024 | 144.51 | 144.89 | 143.88 | 144.00 | 144.00 | 171 |
| 07 Mar 2024 | 143.73 | 145.32 | 143.73 | 144.52 | 144.52 | 178 |
| 06 Mar 2024 | 147.83 | 148.22 | 142.83 | 143.64 | 143.64 | 669 |
| 05 Mar 2024 | 145.73 | 146.50 | 145.73 | 146.50 | 146.50 | 192 |
| 04 Mar 2024 | 147.75 | 147.75 | 144.87 | 145.70 | 145.70 | 79 |
| *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.