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 29, 2020	46.22	46.22	44.07	45.00	2,798,674	-0.92(-2.00%)
May 28, 2020	46.99	47.20	45.82	45.92	2,305,645	-0.90(-1.92%)
May 27, 2020	46.86	47.00	44.88	46.82	1,530,299	+0.72(+1.56%)
May 26, 2020	46.52	47.03	45.58	46.10	2,040,749	+1.45(+3.25%)
May 22, 2020	44.22	44.74	43.86	44.65	1,987,435	-0.13(-0.30%)
May 21, 2020	45.17	45.70	44.09	44.79	1,392,868	-0.09(-0.21%)
May 20, 2020	44.73	45.86	44.56	44.88	1,705,433	+1.40(+3.23%)
May 19, 2020	46.74	46.74	43.38	43.48	2,000,109	-3.08(-6.62%)
May 18, 2020	44.77	47.45	44.48	46.56	3,231,213	+4.78(+11.44%)
May 15, 2020	40.24	42.88	40.14	41.78	2,747,622	+1.23(+3.04%)
May 14, 2020	39.38	41.61	38.21	40.55	2,984,609	+0.39(+0.97%)
May 13, 2020	42.76	43.68	39.70	40.16	2,908,594	-2.31(-5.45%)
May 12, 2020	45.03	45.27	42.27	42.47	2,631,724	-2.21(-4.94%)
May 11, 2020	45.26	45.79	44.39	44.68	2,150,184	-1.28(-2.78%)
May 08, 2020	45.21	45.99	44.66	45.96	2,202,296	+1.97(+4.48%)
May 07, 2020	44.46	46.17	43.34	43.99	3,161,600	+1.32(+3.09%)
May 06, 2020	43.71	44.23	42.24	42.67	2,838,023	-1.07(-2.45%)
May 05, 2020	46.45	46.63	43.51	43.74	2,897,478	-0.14(-0.32%)
May 04, 2020	40.89	44.29	40.49	43.89	3,720,741	+1.91(+4.54%)

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.