Indicators

Hess Corp (NY: HES )

155.93 -2.18 (-1.38%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.09	34.78	34.03	34.08	3,737,743	-0.07(-0.19%)
Sep 28, 2006	34.41	34.88	33.63	34.14	7,015,546	-0.37(-1.07%)
Sep 27, 2006	34.55	34.66	33.57	34.51	4,884,433	+0.62(+1.82%)
Sep 26, 2006	31.51	34.03	31.51	33.90	3,186,641	+0.80(+2.41%)
Sep 25, 2006	32.91	33.73	32.22	33.10	5,387,401	-0.28(-0.84%)
Sep 22, 2006	33.77	33.87	33.30	33.38	5,234,615	-0.19(-0.56%)
Sep 21, 2006	33.09	33.88	33.09	33.57	3,425,484	+0.58(+1.77%)
Sep 20, 2006	33.10	33.65	32.91	32.98	4,789,260	-0.44(-1.30%)
Sep 19, 2006	34.55	34.64	33.22	33.42	5,365,401	-0.92(-2.68%)
Sep 18, 2006	33.56	34.48	33.36	34.34	5,008,777	+1.31(+3.96%)
Sep 15, 2006	32.83	33.32	32.53	33.03	10,718,891	-0.12(-0.37%)
Sep 14, 2006	34.01	34.26	32.69	33.16	8,081,771	-0.97(-2.84%)
Sep 13, 2006	34.18	34.62	33.93	34.13	6,425,792	+0.24(+0.70%)
Sep 12, 2006	34.60	35.05	33.73	33.89	5,025,430	-0.74(-2.14%)
Sep 11, 2006	35.85	35.85	34.18	34.63	4,610,827	-1.39(-3.86%)
Sep 08, 2006	36.82	37.27	35.86	36.02	3,101,436	-1.09(-2.93%)
Sep 07, 2006	36.87	37.60	36.53	37.10	6,035,256	+0.23(+0.62%)
Sep 06, 2006	37.93	38.57	36.82	36.87	5,238,140	-2.16(-5.54%)
Sep 05, 2006	37.39	39.49	37.38	39.04	4,841,405	+1.14(+3.00%)

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.