Indicators

Hess Corp (NY: HES )

143.58 +0.13 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	67.46	69.52	67.26	69.46	5,071,203	+2.16(+3.20%)
Jan 28, 2011	65.17	67.90	64.61	67.30	8,430,494	+1.87(+2.85%)
Jan 27, 2011	65.71	65.98	64.78	65.44	3,546,250	-0.08(-0.13%)
Jan 26, 2011	63.41	65.87	62.75	65.52	6,133,529	+1.80(+2.83%)
Jan 25, 2011	64.88	65.02	62.99	63.72	5,975,326	-1.46(-2.24%)
Jan 24, 2011	65.02	65.47	64.70	65.18	4,065,782	+0.24(+0.37%)
Jan 21, 2011	65.25	66.17	64.74	64.94	4,652,163	-0.65(-0.99%)
Jan 20, 2011	66.02	66.09	64.21	65.59	5,032,688	-0.88(-1.32%)
Jan 19, 2011	67.84	68.10	66.35	66.47	3,689,425	-1.26(-1.87%)
Jan 18, 2011	68.30	68.33	67.65	67.73	3,258,055	-0.08(-0.12%)
Jan 14, 2011	66.02	67.98	65.78	67.82	3,691,297	+1.82(+2.77%)
Jan 13, 2011	66.79	66.94	65.59	65.99	3,732,877	-0.22(-0.34%)
Jan 12, 2011	67.90	68.02	65.89	66.21	4,333,786	-0.66(-0.99%)
Jan 11, 2011	64.88	67.39	64.74	66.87	5,860,321	+2.48(+3.85%)
Jan 10, 2011	65.38	65.45	63.58	64.40	5,790,252	-0.97(-1.49%)
Jan 07, 2011	65.39	65.51	64.50	65.37	3,318,154	+0.27(+0.41%)
Jan 06, 2011	66.28	66.43	64.98	65.11	3,478,927	-0.51(-0.78%)
Jan 05, 2011	64.63	65.66	63.88	65.62	5,011,816	+1.42(+2.21%)
Jan 04, 2011	64.55	64.70	63.75	64.20	3,256,780	+0.27(+0.43%)

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.