Indicators

Hess Corp (NY: HES )

154.10 +3.89 (+2.59%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.43	58.92	57.62	58.19	1,681,201	-0.97(-1.63%)
Nov 27, 2019	59.72	59.72	58.37	59.15	2,700,806	-0.42(-0.71%)
Nov 26, 2019	60.52	61.04	59.54	59.57	4,012,853	-1.11(-1.82%)
Nov 25, 2019	60.24	61.03	59.80	60.68	3,196,016	+0.36(+0.59%)
Nov 22, 2019	63.02	63.02	60.30	60.32	2,668,793	-2.38(-3.80%)
Nov 21, 2019	63.40	63.40	62.23	62.70	1,879,010	-0.21(-0.33%)
Nov 20, 2019	62.19	63.87	61.82	62.91	2,691,985	+0.87(+1.40%)
Nov 19, 2019	62.23	62.74	61.19	62.04	2,871,689	-0.55(-0.88%)
Nov 18, 2019	63.30	63.50	61.87	62.59	3,746,994	-1.15(-1.81%)
Nov 15, 2019	63.96	64.42	63.34	63.74	2,514,385	+0.16(+0.25%)
Nov 14, 2019	64.69	65.04	63.46	63.58	2,334,686	-1.05(-1.62%)
Nov 13, 2019	65.80	66.06	64.05	64.63	4,105,429	-2.66(-3.95%)
Nov 12, 2019	68.26	69.45	66.69	67.30	3,455,342	-0.93(-1.36%)
Nov 11, 2019	66.36	68.36	66.25	68.22	1,970,767	+0.89(+1.32%)
Nov 08, 2019	65.81	67.65	65.49	67.33	2,472,449	+1.05(+1.58%)
Nov 07, 2019	65.40	66.39	65.20	66.28	3,268,479	+1.94(+3.01%)
Nov 06, 2019	64.72	65.36	63.57	64.34	2,252,791	-0.97(-1.49%)
Nov 05, 2019	65.37	65.57	63.87	65.32	3,044,854	+0.43(+0.66%)
Nov 04, 2019	65.54	66.05	64.53	64.89	3,696,121	+0.31(+0.48%)

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.