Indicators

Hess Corp (NY: HES )

156.31 -0.41 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.60	82.76	80.85	80.98	1,502,175	-1.32(-1.61%)
May 27, 2021	81.48	82.69	80.93	82.30	2,623,591	+1.15(+1.42%)
May 26, 2021	79.69	81.43	78.97	81.15	1,369,134	+1.52(+1.90%)
May 25, 2021	81.00	81.51	79.37	79.64	1,568,503	-1.70(-2.09%)
May 24, 2021	80.03	81.46	78.91	81.34	1,653,066	+2.17(+2.75%)
May 21, 2021	80.18	80.96	79.10	79.16	1,907,419	-0.02(-0.02%)
May 20, 2021	79.87	79.89	77.90	79.18	2,052,626	-0.74(-0.93%)
May 19, 2021	80.07	81.03	78.33	79.93	2,171,323	-1.99(-2.43%)
May 18, 2021	83.40	83.99	81.70	81.92	1,513,474	-1.57(-1.89%)
May 17, 2021	80.86	83.57	80.73	83.49	2,045,999	+2.02(+2.48%)
May 14, 2021	78.00	81.64	78.00	81.47	2,026,617	+4.71(+6.13%)
May 13, 2021	77.29	79.25	76.15	76.77	2,194,998	-1.62(-2.07%)
May 12, 2021	78.97	81.45	78.14	78.39	1,894,670	-0.01(-0.01%)
May 11, 2021	78.14	79.46	77.04	78.40	1,751,557	-1.36(-1.71%)
May 10, 2021	80.67	81.42	79.32	79.76	2,229,322	+0.03(+0.04%)
May 07, 2021	77.27	79.94	76.62	79.73	1,903,422	+1.20(+1.53%)
May 06, 2021	78.25	78.64	74.83	78.54	3,338,320	+0.33(+0.42%)
May 05, 2021	77.31	78.81	74.82	78.21	3,341,570	+3.66(+4.91%)
May 04, 2021	74.75	75.72	73.56	74.55	2,159,807	+0.20(+0.27%)

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.