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 (%)
Apr 29, 2011 69.61 71.69 69.60 71.28 4,549,564 +1.68(+2.41%)
Apr 28, 2011 69.69 70.30 68.83 69.61 4,028,336 +1.00(+1.45%)
Apr 27, 2011 69.78 70.32 68.23 68.61 8,054,328 +1.72(+2.57%)
Apr 26, 2011 66.47 67.10 66.01 66.89 2,940,262 +0.56(+0.84%)
Apr 25, 2011 66.90 67.00 66.03 66.34 1,908,523 -0.56(-0.84%)
Apr 21, 2011 66.74 67.25 66.05 66.90 2,549,307 +0.11(+0.16%)
Apr 20, 2011 66.58 66.88 66.20 66.79 2,739,161 +1.65(+2.53%)
Apr 19, 2011 64.03 65.27 63.64 65.14 2,922,155 +1.12(+1.75%)
Apr 18, 2011 64.22 64.56 63.53 64.03 3,565,110 -1.38(-2.12%)
Apr 15, 2011 65.83 66.04 65.10 65.41 5,279,626 -0.64(-0.97%)
Apr 14, 2011 65.82 66.22 65.22 66.05 3,655,915 -0.02(-0.03%)
Apr 13, 2011 66.83 67.42 65.06 66.06 7,088,229 -0.53(-0.80%)
Apr 12, 2011 67.04 67.11 65.31 66.60 5,044,669 -1.22(-1.80%)
Apr 11, 2011 69.63 70.12 67.62 67.81 3,286,773 -2.04(-2.92%)
Apr 08, 2011 70.63 70.90 69.50 69.85 3,391,265 -0.24(-0.34%)
Apr 07, 2011 70.81 70.94 69.17 70.09 3,402,937 -0.23(-0.33%)
Apr 06, 2011 72.05 72.14 69.66 70.33 3,431,212 -1.28(-1.78%)
Apr 05, 2011 71.52 72.04 70.94 71.60 2,313,898 +0.39(+0.55%)
Apr 04, 2011 71.75 72.13 70.90 71.21 2,075,958 -0.71(-0.99%)
Apr 01, 2011 71.16 72.30 71.16 71.93 2,850,268 +1.27(+1.80%)
Mar 31, 2011 70.29 71.41 70.18 70.66 4,397,868 +1.16(+1.67%)
Mar 30, 2011 69.50 69.50 69.50 69.50 2,196,417 +0.36(+0.53%)
Mar 29, 2011 68.66 69.38 67.94 69.13 2,667,907 +0.33(+0.48%)
Mar 28, 2011 70.00 70.48 68.77 68.80 2,057,220 -1.15(-1.65%)
Mar 25, 2011 68.19 70.17 67.47 69.95 3,832,575 +1.83(+2.69%)
Mar 24, 2011 67.34 68.13 66.45 68.12 3,075,688 +1.24(+1.85%)
Mar 23, 2011 67.90 68.07 66.38 66.89 4,259,892 -1.19(-1.75%)
Mar 22, 2011 68.21 68.40 67.20 68.08 2,853,254 -0.06(-0.09%)
Mar 21, 2011 67.95 68.29 67.84 68.14 3,045,996 +2.14(+3.24%)
Mar 18, 2011 67.72 67.90 66.00 66.00 4,624,903 -0.60(-0.90%)
Mar 17, 2011 65.63 67.11 65.29 66.60 4,187,907 +1.68(+2.58%)
Mar 16, 2011 65.47 66.89 63.78 64.92 4,832,302 -0.20(-0.31%)
Mar 15, 2011 65.08 65.76 64.61 65.12 3,773,054 -0.68(-1.03%)
Mar 14, 2011 65.75 66.07 64.90 65.80 3,092,362 -0.69(-1.04%)
Mar 11, 2011 64.79 66.94 64.68 66.49 4,670,928 +1.19(+1.83%)
Mar 10, 2011 67.78 67.97 65.23 65.29 6,611,214 -3.53(-5.13%)
Mar 09, 2011 68.98 69.72 68.46 68.83 2,399,253 -0.59(-0.85%)
Mar 08, 2011 69.87 70.01 68.21 69.41 3,251,825 -0.46(-0.65%)
Mar 07, 2011 70.36 71.20 69.20 69.87 2,476,383 +0.10(+0.14%)
Mar 04, 2011 70.73 70.81 69.27 69.77 3,157,975 -0.80(-1.13%)
Mar 03, 2011 70.76 70.97 69.90 70.57 2,685,569 +0.61(+0.88%)
Mar 02, 2011 70.11 70.36 68.74 69.95 2,820,219 -0.17(-0.24%)
Mar 01, 2011 72.20 72.39 69.57 70.12 5,155,500 -1.96(-2.72%)
Feb 28, 2011 70.81 72.08 70.40 72.08 4,548,675 +1.85(+2.63%)
Feb 25, 2011 69.60 70.28 68.57 70.23 4,226,708 +0.89(+1.28%)
Feb 24, 2011 70.14 70.73 68.59 69.35 4,991,304 -1.01(-1.44%)
Feb 23, 2011 67.17 70.57 67.17 70.36 6,111,222 +3.47(+5.19%)
Feb 22, 2011 69.86 70.40 66.78 66.89 4,999,467 -3.51(-4.99%)
Feb 18, 2011 69.51 70.42 68.97 70.40 3,465,263 +0.72(+1.03%)
Feb 17, 2011 69.31 69.92 68.59 69.68 2,751,230 +0.24(+0.35%)
Feb 16, 2011 67.58 69.56 67.43 69.44 3,201,297 +2.19(+3.26%)
Feb 15, 2011 67.97 68.14 67.09 67.24 1,882,803 -0.94(-1.38%)
Feb 14, 2011 66.66 68.29 66.53 68.19 2,863,238 +1.43(+2.15%)
Feb 11, 2011 67.16 67.33 66.16 66.76 3,127,219 -0.57(-0.85%)
Feb 10, 2011 66.17 67.42 66.05 67.33 2,161,842 +0.99(+1.50%)
Feb 09, 2011 68.47 68.30 66.14 66.33 3,602,873 -2.14(-3.12%)
Feb 08, 2011 68.58 68.59 67.72 68.47 2,882,570 -0.40(-0.58%)
Feb 07, 2011 68.46 69.50 68.35 68.87 2,469,016 +0.67(+0.98%)
Feb 04, 2011 69.86 69.86 67.84 68.20 3,491,931 -0.66(-0.96%)
Feb 03, 2011 69.33 69.57 67.71 68.86 3,058,249 -0.61(-0.88%)
Feb 02, 2011 70.26 70.57 69.37 69.47 3,084,765 -1.23(-1.73%)
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.