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 (%)
May 29, 2015	57.92	58.36	57.55	58.13	3,330,128	+0.20(+0.34%)
May 28, 2015	57.70	58.11	57.18	57.93	2,388,041	+0.06(+0.10%)
May 27, 2015	57.78	58.66	57.65	57.87	2,376,439	-0.08(-0.13%)
May 26, 2015	58.66	58.91	57.80	57.95	3,051,466	-1.47(-2.48%)
May 22, 2015	59.44	59.42	59.42	59.42	2,621,227	-0.79(-1.32%)
May 21, 2015	60.37	60.61	59.73	60.21	3,230,959	+0.34(+0.56%)
May 20, 2015	58.50	59.96	57.99	59.88	5,342,093	+1.59(+2.73%)
May 19, 2015	58.66	59.02	57.91	58.29	2,815,591	-1.02(-1.73%)
May 18, 2015	59.39	59.46	58.79	59.31	1,968,995	-0.66(-1.11%)
May 15, 2015	59.61	60.36	59.10	59.97	2,144,212	+0.22(+0.36%)
May 14, 2015	60.57	61.03	59.61	59.76	2,242,467	-0.72(-1.20%)
May 13, 2015	61.98	62.11	60.16	60.48	2,782,202	-1.08(-1.75%)
May 12, 2015	61.73	62.01	61.14	61.56	2,950,715	-0.16(-0.27%)
May 11, 2015	64.02	64.14	61.69	61.72	2,991,856	-2.28(-3.56%)
May 08, 2015	63.85	64.02	62.68	64.00	3,688,416	+0.76(+1.20%)
May 07, 2015	63.88	64.05	62.62	63.24	3,391,947	-0.87(-1.36%)
May 06, 2015	64.60	65.10	63.73	64.11	3,211,902	+0.49(+0.77%)
May 05, 2015	64.91	65.50	63.33	63.62	5,204,094	-0.68(-1.06%)
May 04, 2015	65.41	65.79	63.86	64.30	3,524,702	-0.94(-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.