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 (%)
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%)
Oct 03, 2011 42.83 43.63 41.01 41.14 7,283,172 -2.50(-5.72%)
Sep 30, 2011 45.11 45.55 43.63 43.63 5,017,423 -2.56(-5.55%)
Sep 29, 2011 47.07 47.14 45.03 46.20 5,259,649 +0.65(+1.42%)
Sep 28, 2011 47.54 48.48 45.51 45.55 5,935,396 -1.76(-3.71%)
Sep 27, 2011 46.40 48.58 45.91 47.30 7,866,149 +2.31(+5.14%)
Sep 26, 2011 43.27 45.06 41.94 44.99 6,723,900 +2.17(+5.07%)
Sep 23, 2011 42.59 43.52 42.36 42.82 5,398,328 -0.24(-0.56%)
Sep 22, 2011 44.97 45.10 42.22 43.06 10,357,884 -3.93(-8.36%)
Sep 21, 2011 49.63 49.91 46.94 46.99 5,327,284 -2.72(-5.47%)
Sep 20, 2011 50.71 51.27 49.58 49.71 3,606,680 -0.83(-1.65%)
Sep 19, 2011 49.82 50.93 49.07 50.54 4,565,947 -0.71(-1.38%)
Sep 16, 2011 51.13 51.84 50.45 51.25 5,261,181 +0.30(+0.59%)
Sep 15, 2011 51.02 51.44 50.42 50.95 3,830,714 +0.79(+1.58%)
Sep 14, 2011 49.96 50.97 48.79 50.16 5,469,694 +0.61(+1.24%)
Sep 13, 2011 48.33 49.89 47.57 49.54 7,896,796 +1.39(+2.88%)
Sep 12, 2011 47.03 48.17 46.60 48.15 7,991,460 +0.21(+0.43%)
Sep 09, 2011 48.94 49.62 47.22 47.95 6,597,381 -1.74(-3.51%)
Sep 08, 2011 49.05 51.28 48.66 49.69 7,121,899 +0.48(+0.98%)
Sep 07, 2011 48.17 49.22 47.88 49.21 3,326,885 +2.10(+4.46%)
Sep 06, 2011 46.38 47.18 45.97 47.11 5,639,519 -1.06(-2.21%)
Sep 02, 2011 48.09 48.64 47.60 48.17 6,965,727 -1.50(-3.03%)
Sep 01, 2011 49.42 50.29 48.58 49.67 8,915,763 +0.40(+0.81%)
Aug 31, 2011 48.76 49.82 48.47 49.28 5,569,576 +0.93(+1.92%)
Aug 30, 2011 47.58 48.65 47.02 48.35 6,202,875 -0.31(-0.63%)
Aug 29, 2011 47.09 48.69 47.00 48.65 4,197,745 +2.40(+5.19%)
Aug 26, 2011 44.86 46.50 44.41 46.25 4,222,670 +0.91(+2.01%)
Aug 25, 2011 47.00 47.18 45.09 45.34 4,133,143 -1.33(-2.85%)
Aug 24, 2011 45.66 46.73 45.24 46.67 3,914,699 +0.68(+1.48%)
Aug 23, 2011 45.05 46.03 44.26 45.99 6,888,735 +1.22(+2.73%)
Aug 22, 2011 46.54 46.71 44.63 44.77 5,565,366 -0.32(-0.70%)
Aug 19, 2011 45.20 46.99 44.84 45.08 5,986,002 -1.09(-2.36%)
Aug 18, 2011 47.39 47.39 45.26 46.17 7,466,728 -3.28(-6.63%)
Aug 17, 2011 49.84 50.59 49.07 49.45 3,944,762 +0.29(+0.59%)
Aug 16, 2011 49.43 50.33 48.68 49.16 6,191,227 -0.84(-1.68%)
Aug 15, 2011 47.49 50.02 47.47 50.00 5,683,511 +2.63(+5.56%)
Aug 12, 2011 47.73 48.00 46.71 47.37 6,630,711 +0.27(+0.56%)
Aug 11, 2011 45.26 48.00 44.62 47.10 15,204,434 +2.22(+4.94%)
Aug 10, 2011 45.61 46.43 44.71 44.88 11,123,190 -1.64(-3.52%)
Aug 09, 2011 47.80 46.66 43.70 46.52 8,581,705 +2.05(+4.61%)
Aug 08, 2011 47.80 48.37 44.12 44.47 9,450,013 -5.24(-10.54%)
Aug 05, 2011 51.73 52.22 47.84 49.71 10,070,099 -1.20(-2.35%)
Aug 04, 2011 53.29 53.29 50.54 50.90 8,239,913 -3.19(-5.89%)
Aug 03, 2011 54.81 55.08 52.87 54.09 7,023,819 -0.73(-1.33%)
Aug 02, 2011 56.45 57.22 54.76 54.82 5,848,039 -2.01(-3.54%)
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.