Indicators

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.34	46.35	45.47	45.58	4,947,916	-1.11(-2.37%)
Feb 27, 2017	46.76	46.95	46.29	46.69	4,580,225	+0.18(+0.38%)
Feb 24, 2017	45.94	47.07	45.79	46.51	3,490,145	-0.03(-0.06%)
Feb 23, 2017	46.58	47.27	45.98	46.54	5,664,267	+0.85(+1.86%)
Feb 22, 2017	46.32	46.62	45.66	45.69	3,318,736	-1.12(-2.39%)
Feb 21, 2017	46.57	47.34	46.49	46.80	4,579,665	+0.95(+2.07%)
Feb 17, 2017		45.86	45.86	45.86	0	+0.40(+0.88%)
Feb 16, 2017	45.55	45.74	45.07	45.46	4,658,506	+0.22(+0.49%)
Feb 15, 2017	45.99	46.19	45.21	45.24	3,362,599	-0.84(-1.83%)
Feb 14, 2017	46.18	46.30	45.55	46.08	3,213,540	+0.11(+0.23%)
Feb 13, 2017	46.23	46.34	45.83	45.97	4,063,672	-0.56(-1.20%)
Feb 10, 2017	47.04	47.43	46.26	46.53	3,383,262	+0.17(+0.36%)
Feb 09, 2017	45.67	46.58	45.92	46.36	2,858,133	+0.69(+1.51%)
Feb 08, 2017	45.22	46.42	44.69	45.67	5,539,719	+0.03(+0.06%)
Feb 07, 2017	46.64	46.65	45.25	45.64	5,605,016	-1.46(-3.10%)
Feb 06, 2017	48.20	48.28	46.66	47.11	3,749,150	-1.02(-2.12%)
Feb 03, 2017	47.85	48.52	47.51	48.12	3,906,649	+0.31(+0.65%)
Feb 02, 2017	47.58	48.10	46.91	47.81	3,573,527	+0.40(+0.84%)

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.