Indicators

Hess Corp (NY: HES )

143.75 -2.14 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.35	82.51	80.60	80.73	1,506,761	-1.32(-1.61%)
May 27, 2021	81.23	82.44	80.69	82.05	2,631,600	+1.15(+1.42%)
May 26, 2021	79.44	81.19	78.73	80.91	1,373,314	+1.51(+1.90%)
May 25, 2021	80.75	81.26	79.13	79.40	1,573,291	-1.70(-2.09%)
May 24, 2021	79.79	81.22	78.67	81.09	1,658,112	+2.17(+2.75%)
May 21, 2021	79.93	80.71	78.86	78.92	1,913,242	-0.02(-0.02%)
May 20, 2021	79.63	79.65	77.66	78.94	2,058,893	-0.74(-0.93%)
May 19, 2021	79.83	80.78	78.09	79.68	2,177,951	-1.98(-2.43%)
May 18, 2021	83.14	83.74	81.45	81.67	1,518,094	-1.57(-1.89%)
May 17, 2021	80.62	83.32	80.48	83.24	2,052,245	+2.01(+2.48%)
May 14, 2021	77.77	81.39	77.77	81.23	2,032,804	+4.69(+6.13%)
May 13, 2021	77.05	79.01	75.92	76.53	2,201,698	-1.62(-2.07%)
May 12, 2021	78.73	81.20	77.90	78.15	1,900,454	-0.01(-0.01%)
May 11, 2021	77.90	79.22	76.80	78.16	1,756,904	-1.36(-1.71%)
May 10, 2021	80.43	81.17	79.08	79.52	2,236,128	+0.03(+0.04%)
May 07, 2021	77.04	79.69	76.39	79.49	1,909,233	+1.19(+1.53%)
May 06, 2021	78.01	78.40	74.60	78.30	3,348,511	+0.33(+0.42%)
May 05, 2021	77.07	78.57	74.59	77.97	3,351,771	+3.65(+4.91%)
May 04, 2021	74.52	75.48	73.34	74.32	2,166,401	+0.20(+0.27%)

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.