| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $138.74 | $153.69 | $138.16 | $148.97 | 31,869,301 |
June 2025 | $133.84 | $147.06 | $131.73 | $138.54 | 44,161,258 |
May 2025 | $127.23 | $137.07 | $127.04 | $131.73 | 35,701,797 |
April 2025 | $159.40 | $160.93 | $123.90 | $128.60 | 44,933,504 |
March 2025 | $148.76 | $161.12 | $137.50 | $159.17 | 45,586,498 |
February 2025 | $137.63 | $150.26 | $136.27 | $147.92 | 33,758,531 |
January 2025 | $133.31 | $150.73 | $132.73 | $138.07 | 41,888,536 |
December 2024 | $145.65 | $146.86 | $126.32 | $132.10 | 34,523,556 |
November 2024 | $135.12 | $148.74 | $135.12 | $145.65 | 33,406,711 |
October 2024 | $133.12 | $141.45 | $132.41 | $133.08 | 32,098,964 |
September 2024 | $133.55 | $135.59 | $122.02 | $134.39 | 35,313,116 |
August 2024 | $146.63 | $147.61 | $128.49 | $136.09 | 37,348,748 |
July 2024 | $146.18 | $155.35 | $142.49 | $151.23 | 33,521,079 |
June 2024 | $150.23 | $151.13 | $139.95 | $145.42 | 37,917,312 |
May 2024 | $154.12 | $158.65 | $146.14 | $151.44 | 60,928,796 |
April 2024 | $150.41 | $161.15 | $147.03 | $154.77 | 40,649,176 |
March 2024 | $144.04 | $150.24 | $139.86 | $150.00 | 57,436,234 |
February 2024 | $137.47 | $147.86 | $136.96 | $142.82 | 60,112,845 |
January 2024 | $142.81 | $146.88 | $132.91 | $137.70 | 53,185,732 |
December 2023 | $137.22 | $146.59 | $128.57 | $141.26 | 77,368,221 |
November 2023 | $141.36 | $144.74 | $133.49 | $137.31 | 80,516,355 |
October 2023 | $149.53 | $163.87 | $138.37 | $141.06 | 87,332,546 |
September 2023 | $152.61 | $161.18 | $146.03 | $149.46 | 37,322,515 |
August 2023 | $146.77 | $154.05 | $143.61 | $150.53 | 31,416,294 |
July 2023 | $132.94 | $148.52 | $125.80 | $147.83 | 38,899,089 |
Daily pricing data for Hess dates back to 6/5/1972, and may be incomplete.
