Hess Corporation - AHC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	141	142.12	142.12	143.32	141	0
February 10, 2025	138.22	141.34	141.34	141.34	138.22	75
February 07, 2025	136.3	138.74	138.74	139.14	136.3	0
February 06, 2025	136.72	136.24	136.24	138.68	136.18	0
February 05, 2025	136.64	137.44	137.44	137.52	136.02	23
February 04, 2025	133.4	137.62	137.62	137.62	132.3	215
February 03, 2025	135.6	135.14	135.14	137	135.06	83
January 31, 2025	140.06	134.4	134.4	140.06	134.4	7
January 30, 2025	138.56	139.92	139.92	140.98	138.18	120
January 29, 2025	138.12	139.56	139.56	140.3	138.12	172
January 28, 2025	139.64	139.46	139.46	141.54	138.92	2
January 27, 2025	136.84	139.68	139.68	139.94	136.84	0
January 24, 2025	138.14	138.12	138.12	138.96	137.9	0
January 23, 2025	138.86	139.32	139.32	140.72	138.86	1
January 22, 2025	141.58	140.64	140.64	142.12	140.64	1
January 21, 2025	145.84	142.06	142.06	147.2	142.06	74
January 20, 2025	145.84	145.28	145.28	146.04	144.56	2
January 17, 2025	145.3	147.14	147.14	147.14	145.28	51
January 16, 2025	145	145.36	145.36	145.64	143.58	25
January 15, 2025	142.14	144.58	144.58	144.58	141.68	12
January 14, 2025	140.34	142.06	142.06	142.08	140.12	6
January 13, 2025	139.96	141.84	141.84	142.9	139.96	119
January 10, 2025	136.08	138.76	138.76	140	136.08	38
January 09, 2025	135.08	136.06	136.06	136.06	135.08	0
January 08, 2025	133.72	135.26	135.26	136.28	133.72	4
January 07, 2025	130.1	134.04	134.04	134.52	130	0
January 06, 2025	131.3	130.76	130.76	132.92	130.76	6
January 03, 2025	131.26	132.7	132.7	132.78	131.26	0
January 02, 2025	127.68	131.96	131.96	132.46	127.68	2
December 30, 2024	124.96	125.1	125.1	125.1	124.96	0
December 27, 2024	124.92	125.44	125.44	126.4	124.92	1
December 23, 2024	122.42	124.64	124.64	124.64	122.42	26
December 20, 2024	122.44	123	123	123.42	122.44	3
December 19, 2024	124.36	123.78	123.78	125.44	123.34	4
December 18, 2024	127.3	126.02	126.02	127.98	126.02	5
December 17, 2024	129.04	127.78	127.78	129.04	126.94	0
December 16, 2024	132.02	129.08	129.08	132.2	129.08	25
December 13, 2024	134.16	133.68	133.2	134.58	133.14	0
December 12, 2024	134.82	134	133.52	135.72	133.62	0
December 11, 2024	135.86	135.72	135.24	136.58	135.36	1
December 10, 2024	134.18	136.38	135.89	137.5	134.18	0
December 09, 2024	134.06	136.14	135.66	137.26	134.06	0
December 06, 2024	136.06	133.7	133.22	136.22	133.26	238
December 05, 2024	136.04	136.94	136.45	137.8	136.04	0
December 04, 2024	139.38	136.02	135.54	140.08	135.78	78
December 03, 2024	139.64	140.96	140.46	140.96	139.64	4
December 02, 2024	139.62	139.86	139.36	140.1	138.84	0
November 29, 2024	139	138.98	138.49	139	138.24	4
November 28, 2024	139	139	138.51	140.08	138.78	102
November 27, 2024	139.2	139	138.51	141.18	139	5
November 26, 2024	138.1	140.06	139.56	140.32	138.1	9
November 25, 2024	140.72	139.22	138.72	141.18	139.22	2
November 22, 2024	140.64	142.2	141.69	142.26	140.64	14
November 21, 2024	139.2	141.84	141.34	142.22	139.2	11
November 20, 2024	137.36	139.74	139.24	140.2	137.36	93
November 19, 2024	138.06	137.62	137.13	138.32	137.62	6
November 18, 2024	138.6	138.78	138.78	138.84	137.68	15
November 15, 2024	136.04	137.64	137.64	138.4	136.04	358
November 14, 2024	134.68	137.58	137.58	137.58	134.68	10
November 13, 2024	132.34	135.82	135.82	135.86	132.3	24

Hess Corporation (AHC.DE) XETRA