Indicators

Hess Corp (NY: HES )

146.18 -0.96 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.76	48.04	47.08	48.01	4,698,527	+0.21(+0.44%)
Jan 30, 2017	48.49	48.59	46.96	47.80	6,568,285	-0.82(-1.69%)
Jan 27, 2017	49.47	49.59	48.30	48.62	4,480,794	-1.15(-2.31%)
Jan 26, 2017	49.96	50.54	49.39	49.77	4,407,068	-0.26(-0.51%)
Jan 25, 2017	50.55	51.84	49.81	50.03	7,002,351	-0.94(-1.84%)
Jan 24, 2017	51.15	51.43	50.20	50.97	4,530,443	+0.33(+0.65%)
Jan 23, 2017	50.92	51.36	50.23	50.64	3,423,390	-0.74(-1.43%)
Jan 20, 2017	52.02	52.35	50.99	51.38	3,628,780	+0.23(+0.45%)
Jan 19, 2017	51.84	52.25	51.08	51.15	3,580,620	-0.98(-1.89%)
Jan 18, 2017	52.01	52.65	51.74	52.13	2,954,992	-0.42(-0.79%)
Jan 17, 2017	52.52	53.27	51.75	52.55	6,413,632	+0.36(+0.70%)
Jan 13, 2017		52.18	52.18	52.18	0	+0.04(+0.07%)
Jan 12, 2017	53.04	53.16	50.20	52.15	19,009,934	-2.65(-4.83%)
Jan 11, 2017	54.72	55.15	53.87	54.80	2,357,636	+0.35(+0.63%)
Jan 10, 2017	53.89	54.94	53.61	54.45	2,531,866	+0.74(+1.39%)
Jan 09, 2017	54.35	54.57	53.67	53.71	2,812,794	-1.14(-2.08%)
Jan 06, 2017	55.12	55.29	54.67	54.85	2,233,229	-0.18(-0.32%)
Jan 05, 2017	55.04	55.36	54.00	55.03	4,284,942	+0.15(+0.27%)
Jan 04, 2017	55.68	55.87	53.95	54.88	5,650,604	-0.79(-1.42%)

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.