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 (%)
Sep 29, 2017	41.77	42.52	41.52	42.25	3,875,887	+0.32(+0.75%)
Sep 28, 2017	42.47	42.96	41.55	41.93	7,581,839	-0.36(-0.85%)
Sep 27, 2017		42.40	41.26	42.29	5,370,387	+0.56(+1.34%)
Sep 26, 2017	41.31	41.89	40.96	41.73	4,191,248	+0.20(+0.48%)
Sep 25, 2017	40.43	41.69	40.33	41.53	7,058,765	+1.44(+3.60%)
Sep 22, 2017	39.20	40.13	39.17	40.09	3,805,008	+0.78(+1.99%)
Sep 21, 2017	39.13	39.48	38.75	39.31	3,908,527	+0.15(+0.39%)
Sep 20, 2017	38.73	39.25	38.66	39.16	4,495,477	+0.66(+1.71%)
Sep 19, 2017	38.33	38.56	37.91	38.50	3,565,362	+0.23(+0.59%)
Sep 18, 2017	37.83	38.44	37.83	38.27	5,006,610	+0.28(+0.74%)
Sep 15, 2017	37.83	38.05	37.44	37.99	5,023,707	+0.15(+0.40%)
Sep 14, 2017	37.80	38.34	37.57	37.84	5,675,129	+0.11(+0.28%)
Sep 13, 2017	37.20	37.97	37.20	37.73	5,919,303	+0.64(+1.71%)
Sep 12, 2017	36.79	37.48	36.49	37.10	3,751,891	+0.45(+1.22%)
Sep 11, 2017	36.18	36.78	36.04	36.65	3,986,861	+0.58(+1.61%)
Sep 08, 2017	36.85	37.02	35.83	36.07	3,844,652	-0.95(-2.56%)
Sep 07, 2017	36.61	37.05	36.36	37.02	3,552,588	+0.26(+0.71%)
Sep 06, 2017		36.94	35.90	36.76	3,096,420	+0.88(+2.45%)
Sep 05, 2017	35.62	35.95	35.31	35.88	5,724,422	+0.55(+1.55%)

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.