Indicators

Hess Corp (NY: HES )

147.12 -2.80 (-1.87%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.19	53.88	51.52	51.81	1,809,725	-1.84(-3.43%)
Jan 28, 2021	54.30	54.86	52.22	53.65	2,217,712	-0.07(-0.13%)
Jan 27, 2021	54.42	56.67	52.55	53.72	2,731,200	-1.17(-2.13%)
Jan 26, 2021	56.17	57.69	54.80	54.89	1,988,239	-0.83(-1.48%)
Jan 25, 2021	56.49	56.84	54.91	55.72	3,025,741	-1.80(-3.14%)
Jan 22, 2021	56.48	57.93	55.74	57.52	2,139,059	-0.75(-1.28%)
Jan 21, 2021	59.51	59.75	56.63	58.27	2,420,291	-1.49(-2.49%)
Jan 20, 2021	60.40	60.40	59.04	59.76	1,133,676	+0.12(+0.19%)
Jan 19, 2021	59.35	60.33	58.60	59.64	2,143,872	+1.06(+1.80%)
Jan 15, 2021	60.00	60.04	57.83	58.59	2,055,710	-2.63(-4.30%)
Jan 14, 2021	60.06	62.22	60.06	61.22	1,796,170	+1.61(+2.71%)
Jan 13, 2021	61.05	61.24	59.06	59.60	1,242,254	-1.67(-2.73%)
Jan 12, 2021	59.16	61.33	58.71	61.27	2,037,535	+2.78(+4.76%)
Jan 11, 2021	56.25	58.51	55.92	58.49	1,245,335	+0.66(+1.15%)
Jan 08, 2021	59.14	59.44	57.52	57.83	1,782,428	-0.87(-1.49%)
Jan 07, 2021	57.59	59.21	57.25	58.70	1,835,525	+1.37(+2.39%)
Jan 06, 2021	55.15	57.57	54.41	57.33	2,874,999	+3.06(+5.64%)
Jan 05, 2021	51.39	55.46	51.39	54.27	2,459,216	+3.59(+7.08%)

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.