Indicators

Hess Corp (NY: HES )

157.29 +0.98 (+0.63%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.91	44.99	43.58	43.63	3,226,669	-0.83(-1.87%)
Apr 27, 2017	43.83	44.60	42.88	44.46	6,503,343	+0.22(+0.50%)
Apr 26, 2017	45.66	46.46	44.03	44.24	9,597,321	+0.78(+1.79%)
Apr 25, 2017	42.75	43.60	42.33	43.46	6,014,360	+0.88(+2.06%)
Apr 24, 2017	42.85	42.89	42.14	42.59	4,247,117	+0.31(+0.74%)
Apr 21, 2017	41.64	42.52	41.64	42.27	3,716,062	+0.38(+0.90%)
Apr 20, 2017	41.90	42.34	41.41	41.90	3,738,019	+0.17(+0.41%)
Apr 19, 2017	43.12	43.35	41.60	41.73	4,496,459	-1.33(-3.09%)
Apr 18, 2017	43.73	43.95	42.84	43.06	4,005,761	-1.09(-2.47%)
Apr 17, 2017	44.16	44.29	43.71	44.15	3,830,925	-0.03(-0.06%)
Apr 13, 2017	45.04	45.38	43.93	44.18	3,904,170	-1.01(-2.23%)
Apr 12, 2017	45.57	46.55	44.95	45.19	7,140,677	-0.48(-1.06%)
Apr 11, 2017	45.14	45.72	44.49	45.67	6,766,944	+1.02(+2.28%)
Apr 10, 2017	43.39	44.94	43.38	44.65	4,732,376	+1.72(+4.00%)
Apr 07, 2017	43.20	43.58	42.87	42.93	2,424,527	-0.17(-0.39%)
Apr 06, 2017	42.58	43.14	42.44	43.10	4,077,537	+0.92(+2.18%)
Apr 05, 2017	43.10	43.42	42.09	42.18	6,526,839	-0.38(-0.90%)
Apr 04, 2017	42.09	42.63	41.55	42.57	7,051,932	+0.60(+1.43%)

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.