Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

162.53 +1.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.16 47.68 47.06 47.33 2,283,520 +0.28(+0.58%)
Dec 29, 2011 46.67 47.18 46.53 47.06 1,960,318 +0.43(+0.93%)
Dec 28, 2011 47.59 47.87 46.51 46.62 2,003,894 -1.02(-2.13%)
Dec 27, 2011 47.54 47.99 47.52 47.64 1,914,698 +0.17(+0.37%)
Dec 23, 2011 47.31 47.46 46.86 47.46 1,760,199 +0.95(+2.04%)
Dec 21, 2011 46.24 46.80 45.79 46.51 2,879,776 +0.27(+0.58%)
Dec 20, 2011 45.36 46.46 45.23 46.25 3,597,425 +2.02(+4.56%)
Dec 19, 2011 45.25 45.26 44.09 44.23 3,682,353 -1.02(-2.26%)
Dec 16, 2011 45.93 46.03 44.71 45.26 4,479,681 -0.23(-0.51%)
Dec 15, 2011 45.60 45.91 44.96 45.49 4,343,455 +0.72(+1.62%)
Dec 14, 2011 46.32 46.41 44.58 44.77 4,826,509 -2.04(-4.35%)
Dec 13, 2011 47.64 48.65 46.47 46.80 5,058,820 -0.07(-0.14%)
Dec 12, 2011 47.76 47.78 46.05 46.87 4,059,829 -1.76(-3.63%)
Dec 09, 2011 48.03 48.87 47.97 48.63 3,685,932 +0.86(+1.81%)
Dec 08, 2011 49.39 49.46 47.54 47.77 3,882,229 -1.98(-3.98%)
Dec 07, 2011 49.91 50.16 48.68 49.75 3,571,503 -0.51(-1.01%)
Dec 06, 2011 50.48 50.73 49.77 50.26 3,640,552 -0.28(-0.56%)
Dec 05, 2011 50.85 51.44 50.11 50.54 3,659,270 +0.92(+1.86%)
Dec 02, 2011 50.21 50.48 49.54 49.62 3,318,504 +0.13(+0.27%)
Dec 01, 2011 49.85 50.85 49.34 49.48 3,900,131 -0.61(-1.21%)
Nov 30, 2011 49.44 50.85 49.04 50.09 5,850,020 +2.35(+4.93%)
Nov 29, 2011 47.19 48.60 47.03 47.74 4,029,360 +0.54(+1.15%)
Nov 28, 2011 47.04 47.76 46.70 47.19 4,044,622 +2.00(+4.44%)
Nov 25, 2011 45.49 46.31 45.19 45.19 1,801,388 -0.57(-1.24%)
Nov 23, 2011 47.44 47.58 45.46 45.76 5,512,634 -2.51(-5.20%)
Nov 22, 2011 48.41 49.47 48.11 48.27 4,711,074 -0.37(-0.75%)
Nov 21, 2011 48.64 48.97 47.83 48.63 3,508,216 -1.05(-2.11%)
Nov 18, 2011 50.74 51.33 49.49 49.68 4,749,059 -0.53(-1.06%)
Nov 17, 2011 51.99 52.48 49.91 50.21 5,621,984 -1.80(-3.45%)
Nov 16, 2011 52.00 53.64 51.79 52.01 4,440,635 -0.72(-1.37%)
Nov 15, 2011 52.95 53.37 52.32 52.73 3,103,601 -0.60(-1.12%)
Nov 14, 2011 53.42 54.03 52.61 53.33 2,542,586 -0.81(-1.49%)
Nov 11, 2011 54.09 55.15 53.87 54.14 4,279,149 +1.03(+1.94%)
Nov 10, 2011 52.18 53.56 51.41 53.11 5,350,045 +2.05(+4.01%)
Nov 09, 2011 51.73 52.51 50.97 51.06 4,803,938 -2.80(-5.20%)
Nov 08, 2011 53.23 54.06 52.38 53.87 3,317,909 +1.14(+2.16%)
Nov 07, 2011 52.92 53.68 51.47 52.73 3,357,298 -0.04(-0.08%)
Nov 04, 2011 52.14 53.15 51.75 52.77 3,994,124 +0.44(+0.84%)
Nov 03, 2011 50.86 52.52 50.17 52.33 4,956,838 +2.05(+4.07%)
Nov 02, 2011 50.29 50.89 49.52 50.28 3,888,011 +1.26(+2.56%)
Nov 01, 2011 49.38 50.09 48.61 49.02 6,985,348 -3.01(-5.79%)
Oct 31, 2011 53.92 54.61 51.64 52.04 7,549,798 -2.58(-4.72%)
Oct 28, 2011 53.49 54.81 52.97 54.61 6,413,604 +0.90(+1.67%)
Oct 27, 2011 52.90 55.30 51.97 53.72 12,758,176 +3.49(+6.96%)
Oct 26, 2011 47.06 50.40 46.83 50.22 9,191,364 +1.33(+2.72%)
Oct 25, 2011 50.62 50.70 48.82 48.89 4,800,985 -1.85(-3.64%)
Oct 24, 2011 50.08 51.00 49.89 50.74 4,542,142 +1.00(+2.01%)
Oct 21, 2011 49.81 50.60 48.89 49.74 4,561,017 +0.82(+1.68%)
Oct 20, 2011 48.95 49.28 47.09 48.92 4,825,387 -0.09(-0.19%)
Oct 19, 2011 48.39 49.95 48.16 49.01 5,576,694 +0.59(+1.22%)
Oct 18, 2011 47.13 48.94 45.86 48.42 8,313,869 +1.16(+2.45%)
Oct 17, 2011 47.45 48.43 47.12 47.26 5,258,791 -0.54(-1.13%)
Oct 14, 2011 46.99 47.87 46.89 47.80 3,970,275 +1.98(+4.32%)
Oct 13, 2011 46.18 46.33 44.92 45.82 4,020,867 -0.84(-1.80%)
Oct 12, 2011 46.87 47.63 46.33 46.66 3,758,342 +0.41(+0.88%)
Oct 11, 2011 46.05 47.14 45.73 46.25 3,981,112 -0.40(-0.86%)
Oct 10, 2011 45.51 46.90 45.51 46.65 3,385,833 +2.40(+5.43%)
Oct 07, 2011 45.82 45.93 43.63 44.25 4,511,098 -1.24(-2.72%)
Oct 06, 2011 45.37 45.78 44.80 45.49 4,272,060 +1.02(+2.30%)
Oct 05, 2011 43.43 44.57 42.75 44.47 5,545,042 +1.26(+2.91%)
Oct 04, 2011 40.34 43.29 38.81 43.21 7,519,240 +2.07(+5.03%)
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.