Indicators

Hess Corp (NY: HES )

156.09 -2.02 (-1.28%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	47.98	48.86	44.93	45.22	4,491,316	-3.44(-7.07%)
Nov 27, 2020	49.68	50.35	48.38	48.66	1,308,093	-1.73(-3.44%)
Nov 25, 2020	50.61	51.78	50.00	50.40	2,270,331	-1.02(-1.98%)
Nov 24, 2020	49.45	52.21	48.55	51.41	3,776,255	+3.55(+7.41%)
Nov 23, 2020	45.56	47.91	45.53	47.87	3,142,840	+3.26(+7.31%)
Nov 20, 2020	44.87	45.15	44.15	44.61	1,811,278	-0.51(-1.13%)
Nov 19, 2020	43.66	45.22	42.94	45.12	1,790,736	+1.00(+2.26%)
Nov 18, 2020	45.44	46.39	44.00	44.12	2,804,536	-1.23(-2.71%)
Nov 17, 2020	44.45	45.42	42.84	45.35	2,968,819	+0.47(+1.05%)
Nov 16, 2020	43.53	45.10	42.52	44.88	3,358,820	+3.26(+7.83%)
Nov 13, 2020	40.26	41.91	40.17	41.62	1,758,800	+1.75(+4.40%)
Nov 12, 2020	41.93	42.34	39.38	39.86	3,351,838	-2.31(-5.48%)
Nov 11, 2020	43.28	43.52	41.73	42.17	2,809,806	-0.76(-1.76%)
Nov 10, 2020	42.35	42.96	40.83	42.93	3,168,822	+1.34(+3.23%)
Nov 09, 2020	39.15	43.21	39.15	41.59	4,837,072	+6.61(+18.91%)
Nov 06, 2020	35.33	36.20	34.93	34.98	1,748,680	-0.49(-1.38%)
Nov 05, 2020	35.68	36.74	35.43	35.46	1,388,332	-0.21(-0.59%)
Nov 04, 2020	35.54	36.66	34.42	35.68	2,571,356	+0.30(+0.84%)
Nov 03, 2020	36.84	37.07	34.91	35.38	2,421,058	-1.08(-2.97%)

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.