Indicators

Hess Corp (NY: HES )

143.34 +0.03 (+0.02%)

Streaming Delayed Price Updated: 11:23 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.25	45.00	42.76	44.28	6,439,556	+0.99(+2.29%)
Jan 30, 2007	42.83	43.67	42.70	43.29	4,378,015	+0.55(+1.29%)
Jan 29, 2007	42.98	43.88	42.66	42.74	4,948,478	+0.14(+0.33%)
Jan 26, 2007	42.69	43.09	42.22	42.60	3,850,712	+0.89(+2.12%)
Jan 25, 2007	42.27	42.59	41.63	41.72	3,786,583	-0.55(-1.30%)
Jan 24, 2007	42.04	42.35	41.08	42.27	4,610,638	-0.17(-0.41%)
Jan 23, 2007	41.71	42.81	41.67	42.44	4,059,195	+0.98(+2.35%)
Jan 22, 2007	41.83	42.00	40.89	41.46	4,386,306	+0.02(+0.06%)
Jan 19, 2007	40.24	41.48	40.19	41.44	4,874,716	+1.42(+3.55%)
Jan 18, 2007	40.31	40.95	39.57	40.02	3,960,196	-0.38(-0.93%)
Jan 17, 2007	39.93	40.76	39.82	40.40	3,643,937	+0.47(+1.17%)
Jan 16, 2007	40.00	41.01	39.63	39.93	4,575,160	-0.28(-0.69%)
Jan 12, 2007	38.96	40.27	38.86	40.21	5,255,106	+1.40(+3.61%)
Jan 11, 2007	38.62	40.48	38.56	38.80	4,806,319	-0.16(-0.40%)
Jan 10, 2007	40.27	40.27	38.13	38.96	6,096,962	-0.57(-1.45%)
Jan 09, 2007	39.00	40.25	38.82	39.53	6,776,055	-0.94(-2.33%)
Jan 08, 2007	39.82	40.91	39.21	40.48	8,219,219	+1.15(+2.92%)
Jan 05, 2007	38.55	39.41	38.10	39.33	8,240,433	+0.48(+1.22%)
Jan 04, 2007	38.82	39.87	37.70	38.85	6,828,602	-0.18(-0.46%)

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.