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 (%)
Jul 29, 2011	57.26	57.79	56.77	56.93	6,186,137	-1.57(-2.68%)
Jul 28, 2011	57.43	59.48	57.32	58.50	6,803,949	+0.14(+0.24%)
Jul 27, 2011	58.71	59.97	57.98	58.36	10,344,570	-2.33(-3.84%)
Jul 26, 2011	61.72	62.06	60.56	60.69	3,874,305	-0.88(-1.43%)
Jul 25, 2011	60.83	62.17	60.65	61.57	2,745,872	-0.18(-0.30%)
Jul 22, 2011	61.69	62.00	61.18	61.76	2,455,138	+0.19(+0.31%)
Jul 21, 2011	60.69	61.76	60.66	61.57	2,959,712	+1.10(+1.83%)
Jul 20, 2011	61.91	61.91	60.41	60.46	3,167,074	-1.09(-1.77%)
Jul 19, 2011	60.79	62.07	60.75	61.55	3,681,285	+1.35(+2.25%)
Jul 18, 2011	59.95	60.60	59.62	60.20	4,274,312	-0.37(-0.60%)
Jul 15, 2011	58.23	60.61	58.15	60.56	7,315,762	+2.73(+4.72%)
Jul 14, 2011	59.37	59.49	57.76	57.83	6,758,484	-0.96(-1.62%)
Jul 13, 2011	59.71	60.24	57.70	58.78	10,140,376	-0.49(-0.83%)
Jul 12, 2011	59.54	60.13	58.89	59.27	4,369,728	-0.53(-0.89%)
Jul 11, 2011	60.97	61.13	59.54	59.81	3,656,231	-2.21(-3.56%)
Jul 08, 2011	61.26	62.04	61.12	62.01	3,549,057	-0.81(-1.28%)
Jul 07, 2011	63.00	63.48	62.55	62.82	3,329,188	+1.03(+1.67%)
Jul 06, 2011	62.59	62.61	61.36	61.79	3,978,559	-1.14(-1.81%)
Jul 05, 2011	62.53	64.04	62.46	62.93	3,503,785	+0.30(+0.48%)

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.