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 (%)
Jun 30, 2011	61.47	62.40	61.06	62.08	5,907,150	+1.48(+2.44%)
Jun 29, 2011	59.53	60.90	59.23	60.60	4,907,503	+1.25(+2.11%)
Jun 28, 2011	57.89	59.42	57.89	59.35	3,594,314	+1.89(+3.30%)
Jun 27, 2011	57.11	57.75	56.77	57.45	3,348,604	+0.12(+0.22%)
Jun 24, 2011	57.84	58.25	57.25	57.33	3,633,716	-0.45(-0.78%)
Jun 23, 2011	58.10	58.10	56.72	57.78	5,623,025	-1.53(-2.58%)
Jun 22, 2011	58.91	60.52	58.57	59.31	4,207,158	-0.09(-0.15%)
Jun 21, 2011	57.69	59.83	57.41	59.40	4,839,594	+2.33(+4.07%)
Jun 20, 2011	56.62	57.39	56.62	57.07	6,246,274	-0.46(-0.79%)
Jun 17, 2011	59.09	59.29	57.31	57.53	6,594,086	-0.86(-1.46%)
Jun 16, 2011	59.22	59.42	57.63	58.38	5,743,356	-0.56(-0.94%)
Jun 15, 2011	59.95	60.26	58.35	58.94	5,927,431	-1.98(-3.24%)
Jun 14, 2011	60.25	61.32	60.09	60.92	2,887,808	+1.54(+2.59%)
Jun 13, 2011	60.59	60.92	58.62	59.38	3,845,565	-1.03(-1.70%)
Jun 10, 2011	61.70	61.70	60.33	60.41	4,258,433	-1.87(-3.01%)
Jun 09, 2011	61.56	62.67	61.34	62.28	3,250,839	+1.11(+1.82%)
Jun 08, 2011	61.79	62.96	60.95	61.17	4,996,550	-0.63(-1.02%)
Jun 07, 2011	62.94	63.39	61.70	61.80	5,026,343	+0.12(+0.20%)
Jun 06, 2011	63.71	63.97	61.48	61.68	3,930,694	-2.15(-3.36%)

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.