Indicators

Hess Corp (NY: HES )

151.78 +0.98 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.26	13.74	13.24	13.71	5,997,014	+0.45(+3.38%)
May 30, 2006	13.58	13.66	13.22	13.26	3,816,779	-0.15(-1.09%)
May 26, 2006	13.35	13.49	13.24	13.41	2,703,506	+0.16(+1.19%)
May 25, 2006	13.03	13.31	12.96	13.25	5,004,440	+0.36(+2.82%)
May 24, 2006	12.77	13.19	12.64	12.89	5,768,744	-0.01(-0.09%)
May 23, 2006	13.02	13.34	12.87	12.90	5,530,628	+0.04(+0.32%)
May 22, 2006	12.89	13.03	12.46	12.86	6,607,071	-0.10(-0.79%)
May 19, 2006	12.88	13.16	12.70	12.96	5,029,965	+0.09(+0.66%)
May 18, 2006	13.13	13.23	12.88	12.88	4,827,950	-0.25(-1.91%)
May 17, 2006	13.16	13.48	13.00	13.13	9,249,317	+0.10(+0.74%)
May 16, 2006	13.04	13.23	12.93	13.03	4,477,522	+0.05(+0.39%)
May 15, 2006	13.07	13.25	12.83	12.98	5,020,120	-0.28(-2.09%)
May 12, 2006	13.49	13.62	13.17	13.26	5,973,312	-0.25(-1.87%)
May 11, 2006	13.71	13.78	13.44	13.51	6,636,608	-0.05(-0.40%)
May 10, 2006	13.21	13.57	13.13	13.57	4,494,661	+0.31(+2.34%)

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.