Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HES.US
148.97+1.42(+0.96%)(czas lokalny: 17.07.2025 16:00)Hess Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2025 | 147.12 | 149.66 | 146.04 | 148.97 | 3 164 600 | 0 |
| 16.07.2025 | 148.77 | 149.21 | 146.87 | 147.62 | 248 850 | 0 |
| 15.07.2025 | 149.59 | 150.02 | 148.02 | 148.56 | 256 516 | 0 |
| 14.07.2025 | 152.19 | 152.42 | 148.85 | 149.68 | 236 718 | 0 |
| 11.07.2025 | 151.91 | 153.68 | 151.31 | 153.19 | 258 656 | 0 |
| 10.07.2025 | 150.44 | 152.65 | 148.99 | 152.17 | 288 624 | 0 |
| 09.07.2025 | 150.09 | 151.13 | 149.62 | 150.86 | 445 168 | 0 |
| 08.07.2025 | 143.54 | 150.27 | 143.30 | 150.20 | 480 046 | 0 |
| 07.07.2025 | 143.30 | 143.83 | 141.26 | 143.36 | 140 700 | 0 |
| 03.07.2025 | 143.52 | 144.62 | 143.05 | 144.11 | 106 536 | 0 |
| 02.07.2025 | 142.72 | 143.70 | 140.44 | 143.55 | 107 179 | 0 |
| 01.07.2025 | 139.06 | 141.95 | 138.14 | 141.18 | 97 859 | 0 |
| 30.06.2025 | 138.51 | 139.23 | 137.61 | 138.58 | 47 345 | 0 |
| 27.06.2025 | 140.37 | 140.37 | 138.29 | 138.96 | 147 931 | 0 |
| 26.06.2025 | 138.13 | 140.80 | 138.13 | 140.13 | 143 405 | 0 |
| 25.06.2025 | 138.15 | 139.17 | 137.62 | 138.09 | 49 575 | 0 |
| 24.06.2025 | 139.57 | 141.09 | 138.12 | 138.61 | 72 484 | 0 |
| 23.06.2025 | 146.33 | 147.14 | 141.27 | 141.52 | 108 663 | 0 |
| 20.06.2025 | 143.74 | 145.13 | 143.27 | 144.46 | 88 957 | 0 |
| 18.06.2025 | 144.46 | 145.67 | 143.10 | 143.61 | 80 417 | 0 |
| 17.06.2025 | 143.06 | 145.46 | 142.17 | 144.31 | 92 303 | 0 |
| 16.06.2025 | 141.17 | 142.41 | 139.77 | 141.77 | 139 176 | 0 |
| 13.06.2025 | 144.02 | 144.09 | 141.03 | 142.22 | 121 946 | 0 |
| 12.06.2025 | 140.38 | 141.30 | 139.16 | 141.08 | 65 500 | 0 |
| 11.06.2025 | 139.88 | 140.88 | 138.39 | 140.55 | 71 742 | 0 |
| 10.06.2025 | 138.20 | 140.64 | 137.79 | 138.65 | 95 372 | 0 |
| 09.06.2025 | 135.78 | 137.77 | 135.63 | 136.51 | 74 414 | 0 |
| 06.06.2025 | 135.06 | 136.65 | 135.01 | 135.98 | 106 507 | 0 |
| 05.06.2025 | 134.30 | 134.34 | 132.61 | 133.09 | 105 634 | 0 |
| 04.06.2025 | 135.77 | 137.12 | 133.50 | 133.50 | 120 692 | 0 |
| 03.06.2025 | 133.40 | 136.58 | 132.45 | 135.94 | 121 860 | 0 |
| 02.06.2025 | 134.34 | 134.54 | 132.24 | 133.79 | 165 228 | 0 |
| 30.05.2025 | 133.16 | 133.50 | 130.66 | 132.19 | 105 192 | 0 |
| 29.05.2025 | 130.93 | 133.60 | 130.93 | 133.60 | 137 196 | 0 |
| 28.05.2025 | 133.01 | 133.22 | 130.50 | 131.05 | 154 288 | 0 |
| 27.05.2025 | 131.90 | 132.64 | 130.84 | 132.56 | 132 687 | 0 |
| 23.05.2025 | 128.70 | 131.39 | 128.70 | 131.34 | 73 846 | 0 |
| 22.05.2025 | 129.47 | 130.56 | 128.26 | 129.96 | 59 496 | 0 |
| 21.05.2025 | 131.17 | 131.96 | 130.11 | 130.18 | 52 886 | 0 |
| 20.05.2025 | 132.70 | 133.09 | 131.89 | 131.99 | 56 330 | 0 |
| 19.05.2025 | 134.65 | 134.73 | 131.60 | 132.79 | 67 816 | 0 |
| 16.05.2025 | 135.48 | 135.58 | 133.52 | 135.00 | 74 633 | 0 |
| 15.05.2025 | 133.03 | 135.30 | 132.84 | 134.92 | 72 342 | 0 |
| 14.05.2025 | 135.27 | 135.49 | 134.11 | 134.70 | 55 932 | 0 |
| 13.05.2025 | 135.39 | 136.83 | 134.64 | 135.70 | 62 787 | 0 |
| 12.05.2025 | 136.97 | 137.55 | 134.04 | 135.22 | 61 007 | 0 |
| 09.05.2025 | 132.52 | 133.00 | 131.27 | 132.33 | 76 074 | 0 |
| 08.05.2025 | 130.78 | 132.39 | 130.25 | 130.86 | 139 644 | 0 |
| 07.05.2025 | 129.32 | 129.62 | 128.13 | 129.01 | 105 477 | 0 |
| 06.05.2025 | 129.97 | 131.06 | 128.50 | 128.87 | 99 634 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
