Indicators

Hess Corp (NY: HES )

159.56 -0.39 (-0.24%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.39	43.60	41.55	43.52	2,463,688	+1.21(+2.86%)
Jul 28, 2006	42.33	43.27	41.88	42.31	2,408,140	-0.30(-0.70%)
Jul 27, 2006	44.02	44.28	42.12	42.61	3,145,339	-0.86(-1.99%)
Jul 26, 2006	41.79	44.43	39.49	43.47	6,252,268	-0.39(-0.90%)
Jul 25, 2006	44.34	44.72	43.02	43.87	4,008,341	-0.02(-0.06%)
Jul 24, 2006	41.69	44.37	41.69	43.89	3,743,849	+2.20(+5.27%)
Jul 21, 2006	42.93	43.05	41.34	41.69	3,804,502	-1.23(-2.87%)
Jul 20, 2006	44.49	45.04	42.58	42.93	3,903,930	-1.50(-3.37%)
Jul 19, 2006	44.17	44.78	43.44	44.43	2,791,265	+0.72(+1.64%)
Jul 18, 2006	44.20	44.73	43.04	43.71	3,259,352	-0.06(-0.13%)
Jul 17, 2006	45.32	45.65	42.63	43.77	3,658,521	-2.32(-5.03%)
Jul 14, 2006	45.04	46.19	43.80	46.09	3,946,229	+1.55(+3.47%)
Jul 13, 2006	45.49	45.73	44.44	44.54	3,333,254	-0.74(-1.64%)
Jul 12, 2006	45.27	45.84	44.67	45.28	3,004,584	+0.21(+0.47%)
Jul 11, 2006	43.66	45.38	43.60	45.07	3,006,286	+1.20(+2.74%)
Jul 10, 2006	43.60	44.31	43.23	43.87	3,153,847	-0.02(-0.06%)
Jul 07, 2006	45.41	45.87	43.54	43.89	3,793,441	-1.52(-3.35%)
Jul 06, 2006	44.92	46.44	44.84	45.41	5,762,423	+0.71(+1.58%)
Jul 05, 2006	43.74	44.90	42.84	44.71	2,886,316	+0.63(+1.44%)

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.