Indicators

Hess Corp (NY: HES )

159.61 -0.79 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.27	47.39	45.27	47.24	4,653,732	+1.30(+2.84%)
Jul 28, 2016	45.35	46.67	45.16	45.94	6,027,908	+0.50(+1.10%)
Jul 27, 2016	45.79	47.25	44.51	45.44	10,637,430	-1.83(-3.87%)
Jul 26, 2016	46.20	47.30	45.93	47.27	4,302,888	+0.77(+1.65%)
Jul 25, 2016	47.11	47.36	46.11	46.50	4,655,330	-1.15(-2.42%)
Jul 22, 2016	48.66	48.81	47.25	47.66	3,149,468	-0.70(-1.44%)
Jul 21, 2016	49.56	50.13	48.19	48.35	2,232,201	-1.28(-2.57%)
Jul 20, 2016	49.15	49.91	48.19	49.63	3,601,058	+0.22(+0.45%)
Jul 19, 2016	50.28	50.62	49.17	49.41	2,617,821	-1.31(-2.59%)
Jul 18, 2016	49.95	50.77	49.53	50.72	3,182,811	+0.59(+1.18%)
Jul 15, 2016	51.14	51.39	49.91	50.13	3,871,573	-0.95(-1.86%)
Jul 14, 2016	52.03	52.33	51.05	51.08	3,224,601	-0.01(-0.02%)
Jul 13, 2016	52.83	52.94	50.60	51.09	4,564,975	-1.86(-3.51%)
Jul 12, 2016	50.40	52.98	50.26	52.95	5,180,242	+3.58(+7.24%)
Jul 11, 2016	50.40	50.55	49.30	49.37	2,653,917	-0.65(-1.30%)
Jul 08, 2016	50.79	49.74	49.11	50.03	3,701,147	+0.29(+0.58%)
Jul 07, 2016	50.84	51.67	49.18	49.74	4,790,120	-0.35(-0.70%)
Jul 06, 2016	49.79	50.16	49.19	50.09	3,480,759	-0.07(-0.14%)
Jul 05, 2016	51.65	52.20	49.48	50.16	4,643,624	-2.81(-5.30%)

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.