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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	125.3	127.08	127.08	127.3	125.3	1
October 16, 2024	124.1	125.7	125.7	125.7	124.1	0
October 15, 2024	125.3	125.14	125.14	126.24	125.14	70
October 14, 2024	126.5	127.98	127.98	128.1	126.5	0
October 11, 2024	126.58	128.48	128.48	128.48	126.22	3
October 10, 2024	126.22	128.04	128.04	128.14	126.22	0
October 09, 2024	124.76	127	127	127	124.76	38
October 08, 2024	125.98	125.22	125.22	126	124.7	38
October 07, 2024	127.12	128.22	128.22	128.42	127.12	0
October 04, 2024	127.28	127.48	127.48	128.64	127.28	0
October 03, 2024	126.72	127.74	127.74	128.2	126.66	10
October 02, 2024	125.7	126.6	126.6	127.5	125.7	0
October 01, 2024	121.34	125.18	125.18	126.06	121.1	4
September 30, 2024	119.5	121.56	121.56	121.56	119.26	3
September 27, 2024	116.62	119.34	119.34	119.34	116.62	0
September 26, 2024	116.66	116.7	116.7	117.34	116.38	1
September 25, 2024	120.18	120.54	120.54	120.54	120.18	0
September 24, 2024	123	121.64	121.64	123.82	121.1	4
September 23, 2024	120.1	121.16	121.16	122.34	120.1	0
September 20, 2024	118.84	120.28	120.28	120.28	118.5	0
September 19, 2024	118.4	118.46	118.46	118.82	118.36	50
September 18, 2024	116.64	118.38	118.38	118.38	116.64	0
September 17, 2024	115.4	117.4	117.4	117.96	115.4	3
September 16, 2024	114.5	115.82	115.82	116.36	114.5	0
September 13, 2024	114.66	115.06	115.06	115.06	114.66	0
September 12, 2024	114.9	115.42	115.42	115.58	114.9	0
September 11, 2024	114.14	114.74	114.74	116.1	112.94	5
September 10, 2024	116.34	114.34	114.34	116.36	113.78	6
September 09, 2024	113.52	117.02	117.02	117.32	113.52	6
September 06, 2024	115.64	114.16	114.16	116.96	114.16	3
September 05, 2024	118.26	116.5	116.5	118.44	116.5	0
September 04, 2024	120.52	118.6	118.6	122.38	118.6	2
September 03, 2024	124.96	121.94	121.94	125.02	121.74	0
September 02, 2024	124.84	125.28	125.28	125.28	124.84	5
August 30, 2024	124.38	124.04	124.04	124.52	123.72	0
August 29, 2024	122.3	124.84	124.84	124.84	122.3	0
August 28, 2024	122.42	122.94	122.94	123.12	121.84	0
August 27, 2024	123.52	122.88	122.88	124.7	122.88	20
August 26, 2024	123.56	124.14	124.14	125.38	123.56	10
August 23, 2024	121.92	123.26	123.26	123.84	121.92	4
August 22, 2024	121.58	122.9	122.9	123.28	121.58	8
August 21, 2024	121.44	121.78	121.78	123.22	121.44	0
August 20, 2024	123.44	122.54	122.54	124.06	122.16	81
August 19, 2024	122.86	124.5	124.5	125.02	122.86	0
August 16, 2024	123.68	124.12	124.12	124.12	122.1	0
August 15, 2024	121.48	124.48	124.48	124.88	121.48	3
August 14, 2024	122.16	121.78	121.78	122.16	120.72	0
August 13, 2024	123.02	122.02	122.02	123.86	121.56	0
August 12, 2024	123.14	123.08	123.08	123.94	122.84	0
August 09, 2024	122	123.32	123.32	123.52	121.68	0
August 08, 2024	119.38	121.98	121.98	121.98	119.38	0
August 07, 2024	120.68	122.18	122.18	122.18	120.68	0
August 06, 2024	121	120.9	120.9	121.5	119.72	19
August 05, 2024	123.72	121	121	123.72	121	14
August 02, 2024	130.52	125.8	125.8	130.74	124.94	21
August 01, 2024	137.66	131.1	131.1	138.3	131.1	6
July 31, 2024	141.38	141.64	141.64	142.6	141.04	0
July 30, 2024	136.68	140.26	140.26	140.26	136.68	0
July 29, 2024	139.26	137.26	137.26	139.26	136.12	0
July 26, 2024	137.94	138.44	138.44	138.86	137.64	0

Hess Corporation (AHC.DE) XETRA