Indicators

Hess Corp (NY: HES )

159.61 -0.34 (-0.21%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	139.89	145.07	139.70	143.77	1,157,703	+3.55(+2.53%)
Apr 27, 2023	141.54	142.61	137.92	140.22	1,505,349	-1.46(-1.03%)
Apr 26, 2023	138.92	144.62	138.78	141.68	2,486,493	+1.76(+1.26%)
Apr 25, 2023	142.43	143.41	139.87	139.91	1,826,521	-4.52(-3.13%)
Apr 24, 2023	142.56	145.26	142.32	144.44	1,189,163	+1.87(+1.31%)
Apr 21, 2023	143.19	143.76	141.46	142.56	1,210,685	-0.15(-0.10%)
Apr 20, 2023	141.99	142.88	140.80	142.71	1,131,814	-0.94(-0.66%)
Apr 19, 2023	142.77	143.70	140.71	143.65	1,696,056	-0.85(-0.59%)
Apr 18, 2023	143.82	144.76	143.07	144.50	870,673	+0.15(+0.10%)
Apr 17, 2023	147.37	147.62	143.83	144.35	1,169,840	-3.25(-2.20%)
Apr 14, 2023	147.13	148.85	146.00	147.61	1,565,575	+1.66(+1.14%)
Apr 13, 2023	144.62	147.25	143.88	145.94	1,281,513	+1.07(+0.74%)
Apr 12, 2023	143.70	146.32	143.12	144.87	1,698,009	+1.36(+0.95%)
Apr 11, 2023	142.16	144.25	140.99	143.51	1,440,210	+2.45(+1.74%)
Apr 10, 2023	141.24	143.70	140.29	141.06	1,550,255	+1.44(+1.03%)
Apr 06, 2023	139.76	140.69	138.76	139.63	1,476,709	-1.32(-0.94%)
Apr 05, 2023	140.24	141.00	137.68	140.95	1,360,749	+1.28(+0.92%)
Apr 04, 2023	142.61	142.61	137.59	139.67	1,712,946	-2.57(-1.80%)

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.