Indicators

Hess Corp (NY: HES )

151.33 -3.28 (-2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.62	37.22	35.35	37.08	9,324,387	+1.88(+5.35%)
Jan 28, 2016	35.41	36.63	34.22	35.19	11,335,555	+3.04(+9.47%)
Jan 27, 2016	30.51	34.60	29.68	32.15	13,100,397	+1.78(+5.86%)
Jan 26, 2016	30.64	31.39	30.14	30.37	10,076,971	+0.38(+1.25%)
Jan 25, 2016	32.42	33.01	29.91	29.99	11,565,718	-3.45(-10.31%)
Jan 22, 2016	34.38	34.85	32.10	33.44	8,712,875	+0.62(+1.89%)
Jan 21, 2016	30.59	33.11	30.53	32.82	8,560,455	+2.10(+6.84%)
Jan 20, 2016	31.21	31.21	28.27	30.72	12,057,529	-1.15(-3.61%)
Jan 19, 2016	34.00	34.25	31.16	31.87	7,049,005	-1.91(-5.66%)
Jan 15, 2016	33.15	33.78	33.78	33.78	7,936,354	-1.08(-3.10%)
Jan 14, 2016	33.92	35.37	33.61	34.86	9,133,996	+1.20(+3.55%)
Jan 13, 2016	35.06	35.81	33.34	33.67	8,073,176	-0.88(-2.55%)
Jan 12, 2016	37.07	37.36	33.85	34.55	7,211,054	-1.82(-5.01%)
Jan 11, 2016	37.99	38.18	36.03	36.37	6,902,280	-1.65(-4.34%)
Jan 08, 2016	38.32	38.75	37.39	38.02	4,415,340	-0.03(-0.09%)
Jan 07, 2016	38.39	39.70	37.94	38.05	5,230,348	-1.26(-3.22%)
Jan 06, 2016	40.72	40.80	39.14	39.32	9,133,995	-2.62(-6.24%)
Jan 05, 2016	41.60	41.98	40.68	41.94	3,603,371	-0.10(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.