Indicators

Hess Corp (NY: HES )

150.28 -1.05 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	54.89	55.30	53.99	54.10	5,643,844	-0.78(-1.43%)
Feb 28, 2012	55.88	56.22	54.51	54.88	5,224,820	-0.95(-1.70%)
Feb 27, 2012	55.46	56.55	55.38	55.83	4,635,943	+0.00(+0.00%)
Feb 24, 2012	55.54	56.06	55.41	55.83	4,273,853	+0.52(+0.93%)
Feb 23, 2012	54.42	55.32	53.82	55.31	4,218,283	+0.96(+1.76%)
Feb 22, 2012	54.96	54.96	53.72	54.36	4,389,954	-0.23(-0.41%)
Feb 21, 2012	54.29	55.85	54.29	54.58	6,128,215	+0.29(+0.54%)
Feb 17, 2012	54.46	54.83	53.70	54.29	4,964,789	+0.23(+0.42%)
Feb 16, 2012	53.39	54.22	53.05	54.06	5,253,539	+0.62(+1.17%)
Feb 15, 2012	51.77	54.21	51.66	53.44	9,341,948	+1.86(+3.60%)
Feb 14, 2012	51.79	52.04	51.11	51.58	3,982,260	-0.30(-0.58%)
Feb 13, 2012	52.28	52.86	51.62	51.88	3,778,432	+0.37(+0.71%)
Feb 10, 2012	51.70	52.38	51.44	51.51	5,518,244	-1.19(-2.26%)
Feb 09, 2012	50.62	52.87	50.61	52.71	9,692,573	+2.32(+4.61%)
Feb 08, 2012	51.23	51.23	50.07	50.38	7,513,792	-0.60(-1.18%)
Feb 07, 2012	50.65	52.06	50.12	50.98	9,636,620	+0.05(+0.10%)
Feb 06, 2012	49.89	50.97	49.61	50.93	5,012,235	+0.62(+1.23%)
Feb 03, 2012	48.91	50.54	48.62	50.31	7,781,401	+2.14(+4.45%)
Feb 02, 2012	47.41	48.37	47.11	48.17	6,396,449	+0.90(+1.90%)

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.