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 (%)
Jan 31, 2023	149.78	151.04	147.79	148.34	2,741,985	-1.59(-1.06%)
Jan 30, 2023	152.54	153.12	149.66	149.93	1,607,993	-4.42(-2.87%)
Jan 27, 2023	157.58	158.03	153.79	154.35	1,945,177	-4.14(-2.61%)
Jan 26, 2023	157.52	158.57	153.62	158.49	1,521,468	+2.52(+1.62%)
Jan 25, 2023	153.08	155.97	149.76	155.97	2,351,569	+3.96(+2.61%)
Jan 24, 2023	152.23	153.56	149.29	152.01	1,663,773	-1.26(-0.82%)
Jan 23, 2023	153.99	155.00	152.29	153.28	1,698,076	+0.35(+0.23%)
Jan 20, 2023	152.40	153.45	150.38	152.92	1,689,024	+0.96(+0.63%)
Jan 19, 2023	147.82	152.40	147.06	151.97	1,217,033	+3.03(+2.04%)
Jan 18, 2023	151.34	155.08	148.79	148.93	1,797,386	-0.88(-0.59%)
Jan 17, 2023	149.89	151.06	148.26	149.81	1,191,144	-0.55(-0.37%)
Jan 13, 2023	149.02	151.34	147.70	150.36	1,798,177	+1.46(+0.98%)
Jan 12, 2023	145.33	151.53	144.95	148.90	2,566,872	+5.41(+3.77%)
Jan 11, 2023	143.44	144.20	140.91	143.49	1,309,044	+1.61(+1.14%)
Jan 10, 2023	142.86	143.84	140.43	141.88	1,375,887	-0.59(-0.42%)
Jan 09, 2023	144.90	145.56	141.84	142.47	1,840,822	+0.51(+0.36%)
Jan 06, 2023	141.81	143.65	140.28	141.96	1,578,958	+2.88(+2.07%)
Jan 05, 2023	134.53	139.84	134.49	139.07	1,679,316	+4.16(+3.08%)
Jan 04, 2023	129.56	135.26	129.01	134.91	1,359,121	+2.02(+1.52%)

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.