S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hess Corporation (AHC)
Hess Corporation (AHC) Historical

AHC Hess Corporation

136.62

0.76 (0.56%)

Jun 07 2024 - Closed

Realtime Data

AHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	136.84	0.48	0.35%	136.02	136.84	134.40	733
Jun 06 2024	136.36	0.10	0.07%	136.36	136.36	136.36	9
Jun 05 2024	136.26	1.84	1.37%	136.48	137.18	135.34	762
Jun 04 2024	134.42	-4.62	-3.32%	135.38	135.72	134.42	1,095
Jun 03 2024	139.04	0.76	0.55%	142.48	142.48	139.04	398
May 31 2024	138.28	0.00	0.00%	138.28	138.28	138.28	0.00
May 30 2024	138.28	0.38	0.28%	137.64	138.28	137.64	41
May 29 2024	137.90	-1.68	-1.20%	140.46	140.46	137.90	45
May 28 2024	139.58	-1.22	-0.87%	139.44	139.58	138.60	344
May 27 2024	140.80	3.48	2.53%	139.44	140.80	139.44	85
May 24 2024	137.32	-2.48	-1.77%	138.26	138.26	137.32	2
May 23 2024	139.80	0.08	0.06%	140.06	141.52	139.80	5
May 22 2024	139.72	-3.10	-2.17%	140.96	142.12	139.72	943
May 21 2024	142.82	-1.78	-1.23%	142.70	142.82	141.58	2,380
May 20 2024	144.60	0.00	0.00%	144.60	144.60	144.60	0.00
May 17 2024	144.60	0.88	0.61%	144.30	144.60	144.30	80
May 16 2024	143.72	0.40	0.28%	143.88	143.88	143.26	87
May 15 2024	143.32	-2.76	-1.89%	147.54	147.54	143.32	147
May 14 2024	146.08	-2.74	-1.84%	146.08	146.08	146.08	100
May 13 2024	148.82	0.14	0.09%	148.82	148.82	148.82	12
May 10 2024	148.68	1.14	0.77%	149.44	149.46	148.68	324
May 09 2024	147.54	0.74	0.50%	146.86	147.54	146.86	26
May 08 2024	146.80	-0.70	-0.47%	147.10	147.10	146.40	295
May 07 2024	147.50	2.00	1.37%	148.20	148.20	147.50	54
May 06 2024	145.50	0.00	0.00%	145.50	145.50	145.50	0.00
May 03 2024	145.50	-3.28	-2.20%	148.16	148.16	145.30	205
May 02 2024	148.78	-0.64	-0.43%	146.40	149.56	146.40	126
Apr 30 2024	149.42	-2.08	-1.37%	152.36	152.36	149.42	179
Apr 29 2024	151.50	0.96	0.64%	151.50	151.50	151.50	2
Apr 26 2024	150.54	1.08	0.72%	150.54	150.54	150.54	60
Apr 25 2024	149.46	1.50	1.01%	148.20	150.42	148.20	26
Apr 24 2024	147.96	1.14	0.78%	146.90	147.96	146.90	25
Apr 23 2024	146.82	3.70	2.59%	146.74	146.82	144.36	147
Apr 22 2024	143.12	-1.22	-0.85%	143.12	143.12	143.12	8
Apr 19 2024	144.34	2.00	1.41%	144.82	144.82	143.20	109
Apr 18 2024	142.34	0.48	0.34%	140.18	142.34	140.18	66
Apr 17 2024	141.86	0.00	0.00%	140.68	142.40	140.68	88
Apr 16 2024	141.86	-1.12	-0.78%	142.00	142.00	141.86	27
Apr 15 2024	142.98	-6.82	-4.55%	144.16	144.66	142.98	179
Apr 12 2024	149.80	3.48	2.38%	147.92	149.80	147.92	105
Apr 11 2024	146.32	0.36	0.25%	147.30	147.30	145.18	329
Apr 10 2024	145.96	2.66	1.86%	144.64	145.98	144.64	125
Apr 09 2024	143.30	-1.32	-0.91%	143.70	144.36	142.68	327
Apr 08 2024	144.62	-0.54	-0.37%	144.24	144.98	144.24	267
Apr 05 2024	145.16	0.24	0.17%	145.02	145.16	145.02	51
Apr 04 2024	144.92	1.24	0.86%	143.42	144.92	143.42	165
Apr 03 2024	143.68	0.06	0.04%	144.22	144.40	143.68	29
Apr 02 2024	143.62	3.77	2.70%	143.98	146.14	143.46	151
Mar 28 2024	139.85	1.10	0.79%	139.35	140.35	139.35	24
Mar 27 2024	138.75	0.05	0.04%	137.60	138.75	137.60	32
Mar 26 2024	138.70	-1.65	-1.18%	139.70	139.70	138.70	160
Mar 25 2024	140.35	2.20	1.59%	138.60	140.35	138.05	85
Mar 22 2024	138.15	0.30	0.22%	138.75	138.75	138.15	95
Mar 21 2024	137.85	0.25	0.18%	137.85	137.85	137.85	42
Mar 20 2024	137.60	-1.60	-1.15%	139.60	139.60	137.60	262
Mar 19 2024	139.20	1.15	0.83%	138.60	141.00	138.60	2,942
Mar 18 2024	138.05	-0.15	-0.11%	139.65	139.65	138.05	204
Mar 15 2024	138.20	0.55	0.40%	137.95	138.30	137.50	351
Mar 14 2024	137.65	1.20	0.88%	137.65	137.65	137.65	12
Mar 13 2024	136.45	4.65	3.53%	136.40	136.80	136.40	387
Mar 12 2024	131.80	0.00	0.00%	131.80	131.80	131.80	0.00
Mar 11 2024	131.80	-0.65	-0.49%	131.70	131.80	131.70	11

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions