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 (%)
May 24, 2011	63.93	65.04	63.84	64.22	3,514,234	+1.03(+1.63%)
May 23, 2011	63.23	63.69	62.82	63.19	3,718,030	-1.43(-2.21%)
May 20, 2011	64.38	65.17	63.93	64.61	4,905,415	-0.13(-0.20%)
May 19, 2011	64.70	65.07	63.85	64.75	4,524,778	+0.74(+1.15%)
May 18, 2011	62.76	64.65	62.43	64.01	4,646,489	+1.43(+2.29%)
May 17, 2011	61.60	62.68	61.20	62.57	4,443,482	+0.72(+1.17%)
May 16, 2011	62.49	63.52	61.65	61.85	4,372,423	-0.99(-1.57%)
May 13, 2011	63.98	64.12	62.57	62.84	3,932,612	-0.50(-0.79%)
May 12, 2011	63.46	64.13	62.37	63.34	5,194,280	-0.57(-0.90%)
May 11, 2011	65.63	65.63	63.64	63.91	4,668,615	-2.16(-3.26%)
May 10, 2011	66.17	66.45	65.05	66.06	5,181,070	-0.23(-0.35%)
May 09, 2011	64.92	66.58	64.68	66.30	4,661,653	+2.06(+3.20%)
May 06, 2011	65.16	66.30	63.32	64.24	7,311,116	+0.79(+1.24%)
May 05, 2011	63.54	65.14	62.65	63.45	8,396,720	-0.75(-1.18%)
May 04, 2011	66.05	66.11	63.59	64.21	9,734,250	-1.99(-3.01%)
May 03, 2011	68.74	68.86	65.98	66.20	6,425,097	-3.09(-4.46%)

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.