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 (%)
Feb 28, 2023	138.50	139.24	132.94	133.07	1,870,466	-4.13(-3.01%)
Feb 27, 2023	137.28	138.39	135.46	137.20	1,316,892	-0.07(-0.05%)
Feb 24, 2023	132.50	137.41	132.06	137.26	1,848,029	+3.11(+2.32%)
Feb 23, 2023	136.10	136.74	131.97	134.15	1,348,558	+1.16(+0.87%)
Feb 22, 2023	134.00	135.47	131.91	133.00	2,054,493	-1.22(-0.91%)
Feb 21, 2023	132.20	134.43	131.47	134.22	1,964,466	+0.34(+0.26%)
Feb 17, 2023	138.77	139.26	133.40	133.88	2,665,340	-8.14(-5.73%)
Feb 16, 2023	143.91	144.95	141.88	142.02	1,316,509	-2.22(-1.54%)
Feb 15, 2023	143.39	145.02	140.92	144.24	1,906,191	-1.96(-1.34%)
Feb 14, 2023	143.57	146.41	142.85	146.19	1,086,864	+0.96(+0.66%)
Feb 13, 2023	143.24	145.95	142.29	145.24	1,492,785	+0.42(+0.29%)
Feb 10, 2023	141.54	145.06	141.54	144.81	1,514,381	+5.88(+4.23%)
Feb 09, 2023	140.68	141.29	138.24	138.93	1,037,451	-2.06(-1.46%)
Feb 08, 2023	140.77	142.06	139.02	141.00	1,410,657	-0.53(-0.38%)
Feb 07, 2023	136.69	142.04	135.00	141.53	1,666,694	+5.90(+4.35%)
Feb 06, 2023	136.00	137.39	133.76	135.63	1,869,259	-0.27(-0.20%)
Feb 03, 2023	137.59	141.02	135.77	135.90	1,877,091	-1.20(-0.87%)
Feb 02, 2023	141.72	141.88	135.57	137.10	3,515,868	-5.39(-3.79%)

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.