Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	149.15	151.57	148.36	150.87	2,349,864	+2.70(+1.82%)
Jul 28, 2023	147.87	148.33	145.60	148.17	1,317,820	+1.09(+0.74%)
Jul 27, 2023	148.36	151.25	145.76	147.08	2,816,781	+0.30(+0.20%)
Jul 26, 2023	144.69	147.95	144.67	146.78	2,584,197	+0.28(+0.19%)
Jul 25, 2023	143.53	147.41	143.53	146.50	2,036,821	+1.67(+1.15%)
Jul 24, 2023	142.31	146.64	141.99	144.83	2,629,021	+3.44(+2.43%)
Jul 21, 2023	140.44	141.55	138.54	141.39	2,051,482	+1.85(+1.33%)
Jul 20, 2023	138.29	140.05	137.29	139.54	1,799,356	+3.06(+2.24%)
Jul 19, 2023	135.91	137.93	134.98	136.48	1,701,052	+0.61(+0.45%)
Jul 18, 2023	133.08	137.22	132.99	135.87	1,936,807	+2.14(+1.60%)
Jul 17, 2023	134.00	135.19	133.16	133.73	1,493,350	-0.76(-0.56%)
Jul 14, 2023	137.66	137.82	133.80	134.49	1,479,289	-4.44(-3.20%)
Jul 13, 2023	139.94	141.41	137.66	138.93	1,566,011	-1.11(-0.80%)
Jul 12, 2023	139.52	141.00	138.77	140.05	1,874,798	+1.65(+1.19%)
Jul 11, 2023	136.27	138.69	135.35	138.40	1,660,971	+3.18(+2.35%)
Jul 10, 2023	132.98	135.82	132.64	135.22	1,758,544	+1.57(+1.18%)
Jul 07, 2023	129.04	134.70	128.58	133.64	2,683,542	+4.30(+3.32%)
Jul 06, 2023	132.63	134.02	128.38	129.35	2,039,219	-4.32(-3.24%)
Jul 05, 2023	136.09	136.09	132.60	133.67	2,511,516	-2.95(-2.16%)

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.