Indicators

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	47.92	49.10	47.05	47.40	6,366,920	-0.07(-0.14%)
Jan 28, 2010	48.61	48.77	47.14	47.47	4,451,494	-0.84(-1.73%)
Jan 27, 2010	48.93	50.65	46.92	48.30	9,460,929	-0.16(-0.34%)
Jan 26, 2010	48.48	49.55	47.92	48.47	5,381,310	-0.74(-1.50%)
Jan 25, 2010	48.77	49.69	48.77	49.20	4,644,957	+1.07(+2.22%)
Jan 22, 2010	49.01	50.44	48.14	48.14	7,431,671	-1.23(-2.49%)
Jan 21, 2010	51.10	51.48	49.14	49.37	6,753,667	-1.52(-2.98%)
Jan 20, 2010	51.06	51.16	49.92	50.89	2,889,232	-0.82(-1.59%)
Jan 19, 2010	50.96	51.71	50.57	51.71	2,446,582	+0.50(+0.98%)
Jan 15, 2010	51.58	51.21	51.21	51.21	4,670,989	-0.48(-0.92%)
Jan 14, 2010	51.58	51.85	51.11	51.68	2,103,797	+0.06(+0.11%)
Jan 13, 2010	51.43	51.76	50.03	51.62	5,187,542	+0.34(+0.66%)
Jan 12, 2010	52.89	52.89	51.16	51.29	6,508,835	-2.14(-4.01%)
Jan 11, 2010	54.53	54.54	52.99	53.43	3,704,091	-0.57(-1.05%)
Jan 08, 2010	53.00	54.05	52.56	53.99	2,638,760	+0.73(+1.37%)
Jan 07, 2010	52.13	53.54	51.74	53.26	6,088,336	+1.00(+1.91%)
Jan 06, 2010	51.93	52.91	51.93	52.26	4,323,124	+0.14(+0.27%)
Jan 05, 2010	52.17	52.67	51.79	52.12	3,896,193	+0.32(+0.62%)

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.