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 (%)
Feb 28, 2011	70.81	72.08	70.40	72.08	4,548,675	+1.85(+2.63%)
Feb 25, 2011	69.60	70.28	68.57	70.23	4,226,708	+0.89(+1.28%)
Feb 24, 2011	70.14	70.73	68.59	69.35	4,991,304	-1.01(-1.44%)
Feb 23, 2011	67.17	70.57	67.17	70.36	6,111,222	+3.47(+5.19%)
Feb 22, 2011	69.86	70.40	66.78	66.89	4,999,467	-3.51(-4.99%)
Feb 18, 2011	69.51	70.42	68.97	70.40	3,465,263	+0.72(+1.03%)
Feb 17, 2011	69.31	69.92	68.59	69.68	2,751,230	+0.24(+0.35%)
Feb 16, 2011	67.58	69.56	67.43	69.44	3,201,297	+2.19(+3.26%)
Feb 15, 2011	67.97	68.14	67.09	67.24	1,882,803	-0.94(-1.38%)
Feb 14, 2011	66.66	68.29	66.53	68.19	2,863,238	+1.43(+2.15%)
Feb 11, 2011	67.16	67.33	66.16	66.76	3,127,219	-0.57(-0.85%)
Feb 10, 2011	66.17	67.42	66.05	67.33	2,161,842	+0.99(+1.50%)
Feb 09, 2011	68.47	68.30	66.14	66.33	3,602,873	-2.14(-3.12%)
Feb 08, 2011	68.58	68.59	67.72	68.47	2,882,570	-0.40(-0.58%)
Feb 07, 2011	68.46	69.50	68.35	68.87	2,469,016	+0.67(+0.98%)
Feb 04, 2011	69.86	69.86	67.84	68.20	3,491,931	-0.66(-0.96%)
Feb 03, 2011	69.33	69.57	67.71	68.86	3,058,249	-0.61(-0.88%)
Feb 02, 2011	70.26	70.57	69.37	69.47	3,084,765	-1.23(-1.73%)

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.