Indicators

Hess Corp (NY: HES )

151.33 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2010	48.90	49.45	48.08	48.90	7,644	+0.28(+0.57%)
Sep 29, 2010	48.07	49.09	47.86	48.62	3,582	+0.49(+1.01%)
Sep 28, 2010	47.76	48.36	47.29	48.13	3,572	+0.43(+0.90%)
Sep 27, 2010	47.81	47.88	47.53	47.70	3,365,516	-0.12(-0.24%)
Sep 24, 2010	47.07	48.11	46.76	47.81	3,111,626	+1.46(+3.14%)
Sep 23, 2010	46.36	46.91	45.87	46.36	290	-0.29(-0.62%)
Sep 22, 2010	46.52	47.91	46.52	46.65	4,074,627	+0.22(+0.46%)
Sep 21, 2010	46.57	47.03	45.75	46.43	3,362,286	-0.44(-0.94%)
Sep 20, 2010	45.70	47.02	45.64	46.87	4,114,901	+1.41(+3.09%)
Sep 17, 2010	45.47	46.52	45.45	45.47	6,339,982	+0.06(+0.13%)
Sep 15, 2010	44.90	45.60	44.58	45.41	3,586,245	+0.17(+0.37%)
Sep 14, 2010	44.81	45.47	44.45	45.24	4,073,622	+0.26(+0.57%)
Sep 13, 2010	45.67	45.67	44.89	44.99	4,515,567	+0.06(+0.13%)
Sep 10, 2010	45.03	45.47	44.83	44.93	3,187,627	+0.25(+0.55%)
Sep 09, 2010	45.39	45.54	44.47	44.68	2,927,491	-0.15(-0.33%)
Sep 08, 2010	44.05	45.24	43.96	44.83	1,071	+0.76(+1.72%)
Sep 07, 2010	45.26	45.26	43.76	44.07	4,031	-1.58(-3.45%)
Sep 03, 2010	45.52	45.77	44.99	45.65	2,962,824	+0.33(+0.73%)
Sep 02, 2010	44.10	45.33	43.96	45.32	5,376	+1.47(+3.35%)

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.