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 (%)
Feb 27, 2015	65.06	65.22	64.30	64.41	3,904,093	-0.30(-0.46%)
Feb 26, 2015	65.13	65.49	64.07	64.71	3,153,094	-1.05(-1.59%)
Feb 25, 2015	65.50	66.37	65.50	65.75	2,383,579	+0.14(+0.21%)
Feb 24, 2015	65.57	65.81	64.89	65.62	2,345,203	+0.53(+0.82%)
Feb 23, 2015	64.47	65.68	64.35	65.08	4,406,310	-0.37(-0.56%)
Feb 20, 2015	65.56	65.80	64.77	65.45	2,988,066	-0.15(-0.24%)
Feb 19, 2015	63.94	66.03	63.57	65.61	4,792,734	-0.53(-0.80%)
Feb 18, 2015	65.37	66.52	65.19	66.14	3,342,229	-0.21(-0.31%)
Feb 17, 2015	65.19	66.59	64.79	66.34	4,222,818	+0.44(+0.66%)
Feb 13, 2015	64.92	65.91	65.91	65.91	4,086,133	+1.82(+2.84%)
Feb 12, 2015	63.27	64.23	62.98	64.09	4,334,929	+1.64(+2.62%)
Feb 11, 2015	61.46	63.10	61.21	62.45	3,477,232	+0.01(+0.01%)
Feb 10, 2015	63.02	63.19	61.30	62.44	3,400,783	-0.85(-1.34%)
Feb 09, 2015	63.88	64.04	62.81	63.29	3,385,951	+0.69(+1.11%)
Feb 06, 2015	63.37	63.77	62.19	62.60	3,126,535	-0.17(-0.27%)
Feb 05, 2015	62.41	63.42	61.91	62.77	5,704,535	+1.00(+1.61%)
Feb 04, 2015	61.27	62.29	60.78	61.77	4,225,733	-0.57(-0.92%)
Feb 03, 2015	61.11	62.93	60.97	62.35	5,609,934	+2.23(+3.71%)

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.