Indicators

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	69.61	71.69	69.60	71.28	4,549,530	+1.68(+2.41%)
Apr 28, 2011	69.69	70.30	68.83	69.61	4,028,306	+1.00(+1.45%)
Apr 27, 2011	69.78	70.32	68.23	68.61	8,054,268	+1.72(+2.57%)
Apr 26, 2011	66.47	67.10	66.01	66.89	2,940,240	+0.56(+0.84%)
Apr 25, 2011	66.90	67.00	66.03	66.34	1,908,508	-0.56(-0.84%)
Apr 21, 2011	66.75	67.25	66.05	66.90	2,549,288	+0.11(+0.16%)
Apr 20, 2011	66.58	66.88	66.20	66.80	2,739,141	+1.65(+2.53%)
Apr 19, 2011	64.03	65.27	63.64	65.14	2,922,133	+1.12(+1.75%)
Apr 18, 2011	64.22	64.56	63.53	64.03	3,565,083	-1.38(-2.12%)
Apr 15, 2011	65.83	66.04	65.10	65.41	5,279,587	-0.64(-0.97%)
Apr 14, 2011	65.82	66.22	65.22	66.05	3,655,887	-0.02(-0.03%)
Apr 13, 2011	66.83	67.42	65.06	66.07	7,088,176	-0.53(-0.80%)
Apr 12, 2011	67.04	67.11	65.31	66.60	5,044,631	-1.22(-1.80%)
Apr 11, 2011	69.63	70.12	67.62	67.82	3,286,748	-2.04(-2.92%)
Apr 08, 2011	70.63	70.90	69.50	69.86	3,391,240	-0.24(-0.34%)
Apr 07, 2011	70.81	70.94	69.17	70.10	3,402,912	-0.23(-0.33%)
Apr 06, 2011	72.05	72.14	69.66	70.33	3,431,186	-1.28(-1.78%)
Apr 05, 2011	71.52	72.04	70.94	71.60	2,313,881	+0.39(+0.55%)
Apr 04, 2011	71.75	72.13	70.90	71.22	2,075,943	-0.71(-0.99%)

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.