Hess Corporation (0J50.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0J50.L Historical Return
If you invested $1000 in Hess Corporation (0J50.L) since IPO date, it would be worth $0 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0J50.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2025 | 145.99 | 148 | 0 | 148 | 145.99 | 3 |
| July 16, 2025 | 148.2 | 147.15 | 0 | 149.11 | 147.15 | 42 |
| July 15, 2025 | 149.28 | 148.39 | 0 | 149.52 | 148.39 | 17 |
| July 14, 2025 | 152.86 | 149.78 | 0 | 153.58 | 149.78 | 97 |
| July 11, 2025 | 151.52 | 152.99 | 0 | 152.99 | 151.52 | 270 |
| July 10, 2025 | 150.28 | 152.61 | 0 | 152.61 | 149.24 | 83 |
| July 09, 2025 | 150.22 | 150.24 | 0 | 150.82 | 149.82 | 287 |
| July 08, 2025 | 143.55 | 147.94 | 0 | 147.94 | 142.26 | 341 |
| July 07, 2025 | 147.89 | 141.37 | 0 | 147.89 | 141.37 | 107 |
| July 03, 2025 | 143.6 | 143.12 | 0 | 143.6 | 142.99 | 118 |
| July 02, 2025 | 143.28 | 140.82 | 0 | 143.28 | 140.68 | 9,649 |
| July 01, 2025 | 138.95 | 141.67 | 0 | 141.67 | 138.67 | 81 |
| June 30, 2025 | 138.35 | 138.61 | 0 | 139.14 | 137.57 | 40 |
| June 27, 2025 | 139.63 | 138.79 | 0 | 140.32 | 138.68 | 13 |
| June 26, 2025 | 138.99 | 140.22 | 0 | 140.59 | 138.3 | 451 |
| June 25, 2025 | 138.13 | 138.58 | 0 | 139.07 | 137.62 | 105 |
| June 24, 2025 | 139.57 | 138.99 | 0 | 141.09 | 138.95 | 43 |
| June 23, 2025 | 146.05 | 141.96 | 0 | 147.12 | 141.96 | 68 |
| June 20, 2025 | 143.96 | 144.26 | 0 | 144.37 | 143.43 | 10 |
| June 18, 2025 | 149.49 | 144.11 | 0 | 149.49 | 143.68 | 30 |
| June 17, 2025 | 142.92 | 145.05 | 0 | 145.05 | 142.51 | 49 |
| June 16, 2025 | 141.96 | 140.52 | 0 | 142.41 | 139.92 | 127 |
| June 13, 2025 | 145.5 | 141.56 | 0 | 145.5 | 141.39 | 92 |
| June 12, 2025 | 139.82 | 141.22 | 0 | 141.22 | 139.82 | 6 |
| June 11, 2025 | 139.47 | 138.88 | 0 | 139.47 | 138.48 | 11 |
| June 10, 2025 | 138.03 | 140.15 | 0 | 140.4 | 137.87 | 28 |
| June 09, 2025 | 135.91 | 136.84 | 0 | 136.84 | 135.51 | 17 |
| June 06, 2025 | 134.84 | 136.49 | 0 | 136.49 | 133.94 | 50 |
| June 04, 2025 | 136.01 | 134.01 | 0 | 136.34 | 134.01 | 9 |
| June 03, 2025 | 134.77 | 136.22 | 0 | 136.38 | 134.4 | 49 |
| June 02, 2025 | 134.61 | 133.08 | 0 | 134.61 | 132.69 | 17 |
| May 30, 2025 | 132.87 | 131.14 | 0 | 133.62 | 131.14 | 280 |
| May 29, 2025 | 131.79 | 132.24 | 0 | 132.24 | 131.7 | 120 |
| May 28, 2025 | 133.04 | 132.13 | 0 | 133.04 | 131.72 | 27 |
| May 27, 2025 | 132.93 | 132.43 | 0 | 132.93 | 131.32 | 456 |
| May 23, 2025 | 128.55 | 129.52 | 0 | 129.86 | 128.55 | 95 |
| May 22, 2025 | 128.83 | 129.75 | 0 | 129.75 | 128.72 | 11 |
| May 21, 2025 | 132.05 | 130.99 | 0 | 132.05 | 130.41 | 111 |
| May 20, 2025 | 133.05 | 132.67 | 0 | 133.05 | 132.02 | 452 |
| May 19, 2025 | 134.93 | 132.41 | 0 | 134.93 | 131.85 | 64 |
| May 16, 2025 | 135.12 | 134.71 | 0 | 135.12 | 133.7 | 167,057 |
| May 15, 2025 | 132.86 | 134.35 | 0 | 134.35 | 132.85 | 49 |
| May 14, 2025 | 134.73 | 134.73 | 0 | 135.08 | 134.56 | 33 |
| May 13, 2025 | 134.89 | 136.09 | 0 | 136.09 | 134.89 | 136 |
| May 12, 2025 | 136.51 | 134.84 | 0 | 136.96 | 134.24 | 92 |
| May 08, 2025 | 130.34 | 131.35 | 0 | 131.35 | 130.34 | 401 |
| May 07, 2025 | 130.22 | 129.23 | 0 | 130.22 | 128.41 | 31 |
| May 06, 2025 | 130.62 | 129.56 | 0 | 130.71 | 128.3 | 194 |
| May 02, 2025 | 132.19 | 131.78 | 0 | 132.9 | 130.44 | 221 |
| May 01, 2025 | 130.11 | 129.69 | 0 | 130.89 | 127.94 | 271 |
| April 30, 2025 | 131.01 | 127.98 | 0 | 131.01 | 127.51 | 10 |
| April 29, 2025 | 132.45 | 132.44 | 0 | 132.72 | 132.2 | 21 |
| April 28, 2025 | 133.3 | 134.22 | 0 | 134.22 | 132.88 | 7 |
| April 25, 2025 | 132.2 | 132.06 | 0 | 132.2 | 131.26 | 9,149 |
| April 24, 2025 | 130.25 | 132.74 | 0 | 132.74 | 130.25 | 63 |
| April 23, 2025 | 130.51 | 131.9 | 0 | 131.9 | 130.51 | 5 |
| April 22, 2025 | 128.21 | 130.76 | 0 | 130.85 | 127.86 | 21 |
| April 17, 2025 | 129.78 | 132.54 | 0 | 132.54 | 129.3 | 22 |
| April 16, 2025 | 130.74 | 129.32 | 0 | 130.74 | 127.92 | 39 |
| April 15, 2025 | 127.17 | 127.26 | 0 | 128.29 | 127.17 | 202 |
AD
